Skip to main content
IC
Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
13.67
+1.42 (11.59%)
At close: May 12, 2025, 4:00 PM
13.49
-0.18 (-1.32%)
After-hours: May 12, 2025, 6:50 PM EDT

IART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202512.9513.9312.9513.6713.6711.59%2,315,766
May 9, 202512.8912.8912.1312.2512.25-4.97%1,542,707
May 8, 202512.8713.5312.7512.8912.891.26%1,733,511
May 7, 202512.8113.2712.6312.7312.73-0.16%1,486,363
May 6, 202513.3413.8012.3912.7512.75-3.99%2,638,548
May 5, 202514.7314.7911.6013.2813.28-21.19%7,495,002
May 2, 202516.9617.0416.5016.8516.852.49%1,216,583
May 1, 202516.4616.7515.8416.4416.440.31%1,049,750
Apr 30, 202517.1817.2116.3716.3916.39-5.53%863,502
Apr 29, 202516.6617.5416.4117.3517.353.95%1,064,580
Apr 28, 202516.9117.3116.4516.6916.69-0.71%729,287
Apr 25, 202516.6616.8616.2716.8116.810.66%758,558
Apr 24, 202516.2616.9215.9516.7016.702.71%494,870
Apr 23, 202516.2817.2616.1816.2616.263.77%587,794
Apr 22, 202515.5315.7015.1115.6715.673.16%864,274
Apr 21, 202515.5515.7214.4515.1915.19-4.04%1,302,706
Apr 17, 202515.5915.9615.4615.8315.830.51%429,645
Apr 16, 202515.9716.3515.5115.7515.75-2.05%600,275
Apr 15, 202516.7316.9116.0216.0816.08-3.89%725,647
Apr 14, 202517.2917.2916.1116.7316.73-1.53%844,219
Apr 11, 202517.4617.4615.9516.9916.99-2.47%659,620
Apr 10, 202518.7619.1317.1317.4217.42-9.22%632,155
Apr 9, 202517.6419.2516.8819.1919.196.20%1,223,982
Apr 8, 202520.1320.5517.8618.0718.07-7.71%830,847
Apr 7, 202518.7720.4118.5319.5819.580.05%770,282
Apr 4, 202519.3819.8618.9019.5719.57-2.44%695,688
Apr 3, 202521.2321.3420.0420.0620.06-7.90%545,920
Apr 2, 202521.1921.8821.1921.7821.780.79%343,393
Apr 1, 202521.9321.9521.3521.6121.61-1.73%606,680
Mar 31, 202521.9822.2721.7421.9921.991.38%617,683
Mar 28, 202521.9222.0821.4521.6921.69-1.45%463,964
Mar 27, 202521.8022.2021.5522.0122.010.87%401,044
Mar 26, 202522.0922.3521.4921.8221.82-1.62%874,256
Mar 25, 202522.5422.8321.8922.1822.18-2.03%424,637
Mar 24, 202522.8822.9622.3622.6422.640.67%337,972
Mar 21, 202522.4022.7522.2122.4922.49-0.97%1,117,076
Mar 20, 202522.5923.1622.3022.7122.71-0.48%1,171,093
Mar 19, 202522.5322.9521.9522.8222.820.88%567,390
Mar 18, 202523.1223.2122.4722.6222.62-2.16%503,145
Mar 17, 202522.2623.2722.0123.1223.123.45%389,563
Mar 14, 202522.3222.8922.0522.3522.350.36%543,631
Mar 13, 202522.2022.7322.1222.2722.270.13%585,926
Mar 12, 202523.8924.3722.0122.2422.24-7.14%1,032,272
Mar 11, 202522.7624.1222.4623.9523.955.93%964,170
Mar 10, 202522.7723.7222.6022.6122.61-1.70%1,033,167
Mar 7, 202522.0723.1921.7723.0023.004.40%602,570
Mar 6, 202521.6622.0921.4322.0322.030.73%684,696
Mar 5, 202521.9922.3121.8421.8721.87-0.18%563,588
Mar 4, 202522.1122.3521.6721.9121.91-2.54%1,024,799
Mar 3, 202523.3023.5622.4422.4822.48-3.15%1,864,123