Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
13.23
-0.34 (-2.51%)
At close: Dec 5, 2025, 4:00 PM EST
13.25
+0.02 (0.15%)
After-hours: Dec 5, 2025, 7:52 PM EST
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.57 | 13.82 | 13.17 | 13.24 | 13.24 | -2.43% | 705,264 |
| Dec 4, 2025 | 13.41 | 13.75 | 13.32 | 13.57 | 13.57 | 0.59% | 563,375 |
| Dec 3, 2025 | 13.27 | 13.65 | 13.27 | 13.49 | 13.49 | 2.51% | 820,154 |
| Dec 2, 2025 | 13.18 | 13.34 | 12.86 | 13.16 | 13.16 | 0.77% | 566,765 |
| Dec 1, 2025 | 12.89 | 13.24 | 12.81 | 13.06 | 13.06 | -0.46% | 696,100 |
| Nov 28, 2025 | 13.13 | 13.17 | 12.97 | 13.12 | 13.12 | - | 240,000 |
| Nov 26, 2025 | 13.19 | 13.43 | 13.09 | 13.12 | 13.12 | -0.98% | 886,566 |
| Nov 25, 2025 | 12.61 | 13.30 | 12.49 | 13.25 | 13.25 | 6.17% | 864,045 |
| Nov 24, 2025 | 11.95 | 12.60 | 11.95 | 12.48 | 12.48 | 3.65% | 1,233,888 |
| Nov 21, 2025 | 11.07 | 12.31 | 11.05 | 12.04 | 12.04 | 8.96% | 1,073,814 |
| Nov 20, 2025 | 11.34 | 11.80 | 10.99 | 11.05 | 11.05 | -0.90% | 1,036,455 |
| Nov 19, 2025 | 11.39 | 11.62 | 10.91 | 11.15 | 11.15 | -2.36% | 824,990 |
| Nov 18, 2025 | 11.60 | 11.74 | 11.28 | 11.42 | 11.42 | -2.64% | 978,171 |
| Nov 17, 2025 | 11.89 | 11.91 | 11.51 | 11.73 | 11.73 | -0.17% | 947,827 |
| Nov 14, 2025 | 11.78 | 11.91 | 11.52 | 11.75 | 11.75 | -2.41% | 695,490 |
| Nov 13, 2025 | 11.94 | 12.53 | 11.89 | 12.04 | 12.04 | -0.41% | 861,770 |
| Nov 12, 2025 | 12.34 | 12.73 | 12.07 | 12.09 | 12.09 | -1.95% | 1,098,480 |
| Nov 11, 2025 | 12.24 | 12.56 | 12.00 | 12.33 | 12.33 | 1.23% | 925,830 |
| Nov 10, 2025 | 12.08 | 12.27 | 11.62 | 12.18 | 12.18 | 1.16% | 1,066,112 |
| Nov 7, 2025 | 11.63 | 12.29 | 11.50 | 12.04 | 12.04 | 7.31% | 1,412,397 |
| Nov 6, 2025 | 11.29 | 11.33 | 11.01 | 11.22 | 11.22 | -1.58% | 1,348,529 |
| Nov 5, 2025 | 11.20 | 11.58 | 10.87 | 11.40 | 11.40 | 0.88% | 1,233,249 |
| Nov 4, 2025 | 11.39 | 11.61 | 11.22 | 11.30 | 11.30 | -1.65% | 1,247,469 |
| Nov 3, 2025 | 11.77 | 11.85 | 11.08 | 11.49 | 11.49 | -4.33% | 1,683,525 |
| Oct 31, 2025 | 11.90 | 12.21 | 11.48 | 12.01 | 12.01 | 1.69% | 2,117,992 |
| Oct 30, 2025 | 15.23 | 15.40 | 11.05 | 11.81 | 11.81 | -23.46% | 4,785,911 |
| Oct 29, 2025 | 15.52 | 15.79 | 15.12 | 15.43 | 15.43 | -0.84% | 950,565 |
| Oct 28, 2025 | 15.76 | 15.85 | 15.46 | 15.56 | 15.56 | -2.32% | 834,007 |
| Oct 27, 2025 | 16.12 | 16.49 | 15.61 | 15.93 | 15.93 | -1.18% | 898,101 |
| Oct 24, 2025 | 16.06 | 16.27 | 15.91 | 16.12 | 16.12 | 1.51% | 805,418 |
| Oct 23, 2025 | 15.46 | 15.93 | 15.26 | 15.88 | 15.88 | 2.72% | 965,585 |
| Oct 22, 2025 | 16.00 | 16.35 | 15.44 | 15.46 | 15.46 | -2.64% | 941,722 |
| Oct 21, 2025 | 15.80 | 15.92 | 15.49 | 15.88 | 15.88 | 1.21% | 694,571 |
| Oct 20, 2025 | 15.28 | 15.74 | 15.09 | 15.69 | 15.69 | 4.05% | 970,421 |
| Oct 17, 2025 | 14.47 | 15.14 | 14.41 | 15.08 | 15.08 | 3.22% | 1,134,781 |
| Oct 16, 2025 | 14.37 | 14.88 | 14.24 | 14.61 | 14.61 | 2.67% | 1,059,895 |
| Oct 15, 2025 | 14.48 | 14.91 | 14.09 | 14.23 | 14.23 | -1.18% | 1,007,992 |
| Oct 14, 2025 | 13.25 | 14.56 | 13.25 | 14.40 | 14.40 | 5.73% | 826,886 |
| Oct 13, 2025 | 13.48 | 13.66 | 13.32 | 13.62 | 13.62 | 2.10% | 802,756 |
| Oct 10, 2025 | 14.17 | 14.35 | 13.18 | 13.34 | 13.34 | -5.79% | 827,232 |
| Oct 9, 2025 | 14.72 | 14.85 | 14.12 | 14.16 | 14.16 | -4.39% | 685,888 |
| Oct 8, 2025 | 14.55 | 14.97 | 14.20 | 14.81 | 14.81 | 2.63% | 852,782 |
| Oct 7, 2025 | 14.65 | 14.87 | 14.18 | 14.43 | 14.43 | -0.48% | 891,712 |
| Oct 6, 2025 | 14.84 | 14.98 | 14.36 | 14.50 | 14.50 | -2.03% | 966,926 |
| Oct 3, 2025 | 13.83 | 14.87 | 13.83 | 14.80 | 14.80 | 5.94% | 1,068,205 |
| Oct 2, 2025 | 14.65 | 14.73 | 13.84 | 13.97 | 13.97 | -5.16% | 882,438 |
| Oct 1, 2025 | 14.24 | 14.83 | 14.18 | 14.73 | 14.73 | 2.79% | 1,309,364 |
| Sep 30, 2025 | 13.61 | 14.42 | 13.51 | 14.33 | 14.33 | 5.14% | 1,215,503 |
| Sep 29, 2025 | 13.20 | 13.71 | 12.80 | 13.63 | 13.63 | 3.26% | 1,338,031 |
| Sep 26, 2025 | 13.19 | 13.58 | 13.03 | 13.20 | 13.20 | 0.15% | 735,852 |