Integra LifeSciences Holdings Corporation (IART)
NASDAQ: IART · Real-Time Price · USD
12.29
+0.08 (0.66%)
At close: Jun 27, 2025, 4:00 PM
11.72
-0.57 (-4.64%)
After-hours: Jun 27, 2025, 6:43 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.24 | 12.42 | 12.06 | 12.29 | 12.29 | 0.66% | 1,367,532 |
| Jun 26, 2025 | 11.87 | 12.22 | 11.65 | 12.21 | 12.21 | 2.86% | 1,383,943 |
| Jun 25, 2025 | 11.88 | 12.01 | 11.62 | 11.87 | 11.87 | - | 1,415,912 |
| Jun 24, 2025 | 11.81 | 12.07 | 11.65 | 11.87 | 11.87 | 2.15% | 1,546,664 |
| Jun 23, 2025 | 11.50 | 11.66 | 11.06 | 11.62 | 11.62 | 0.17% | 1,658,267 |
| Jun 20, 2025 | 12.10 | 12.14 | 11.59 | 11.60 | 11.60 | -2.60% | 2,360,283 |
| Jun 18, 2025 | 12.16 | 12.40 | 11.88 | 11.91 | 11.91 | -1.98% | 1,272,168 |
| Jun 17, 2025 | 12.15 | 12.59 | 12.01 | 12.15 | 12.15 | -1.94% | 1,345,560 |
| Jun 16, 2025 | 12.41 | 12.47 | 11.99 | 12.39 | 12.39 | 1.89% | 1,524,823 |
| Jun 13, 2025 | 12.40 | 12.67 | 12.12 | 12.16 | 12.16 | -4.18% | 954,244 |
| Jun 12, 2025 | 12.72 | 13.09 | 12.53 | 12.69 | 12.69 | -1.09% | 1,696,845 |
| Jun 11, 2025 | 13.99 | 14.11 | 12.64 | 12.83 | 12.83 | -8.23% | 2,164,359 |
| Jun 10, 2025 | 14.06 | 14.41 | 13.79 | 13.98 | 13.98 | 0.72% | 2,464,710 |
| Jun 9, 2025 | 13.53 | 14.28 | 13.53 | 13.88 | 13.88 | 2.36% | 1,179,849 |
| Jun 6, 2025 | 13.56 | 13.94 | 13.49 | 13.56 | 13.56 | 2.03% | 1,149,402 |
| Jun 5, 2025 | 13.10 | 13.61 | 12.93 | 13.29 | 13.29 | 1.45% | 901,577 |
| Jun 4, 2025 | 13.07 | 13.16 | 12.86 | 13.10 | 13.10 | 0.46% | 830,494 |
| Jun 3, 2025 | 12.33 | 13.20 | 11.90 | 13.04 | 13.04 | 5.84% | 876,274 |
| Jun 2, 2025 | 12.60 | 12.63 | 12.08 | 12.32 | 12.32 | -2.69% | 1,265,189 |
| May 30, 2025 | 12.49 | 12.82 | 12.13 | 12.66 | 12.66 | -0.16% | 1,190,115 |
| May 29, 2025 | 12.81 | 12.96 | 12.38 | 12.68 | 12.68 | -0.16% | 981,229 |
| May 28, 2025 | 13.12 | 13.32 | 12.65 | 12.70 | 12.70 | -3.20% | 860,290 |
| May 27, 2025 | 12.65 | 13.28 | 12.43 | 13.12 | 13.12 | 6.67% | 1,098,615 |
| May 23, 2025 | 12.28 | 12.50 | 12.04 | 12.30 | 12.30 | -2.84% | 989,046 |
| May 22, 2025 | 12.50 | 12.72 | 12.30 | 12.66 | 12.66 | -0.24% | 1,049,625 |
| May 21, 2025 | 13.07 | 13.12 | 12.65 | 12.69 | 12.69 | -4.73% | 1,348,500 |
| May 20, 2025 | 13.56 | 13.65 | 13.14 | 13.32 | 13.32 | -1.70% | 1,107,257 |
| May 19, 2025 | 13.28 | 13.62 | 13.12 | 13.55 | 13.55 | -0.15% | 1,062,518 |
| May 16, 2025 | 13.01 | 13.64 | 12.83 | 13.57 | 13.57 | 4.30% | 956,351 |
| May 15, 2025 | 12.86 | 13.09 | 12.46 | 13.01 | 13.01 | 0.70% | 770,942 |
| May 14, 2025 | 13.32 | 13.51 | 12.65 | 12.92 | 12.92 | -4.37% | 1,505,393 |
| May 13, 2025 | 13.63 | 13.77 | 13.02 | 13.51 | 13.51 | -1.17% | 1,254,386 |
| May 12, 2025 | 12.95 | 13.93 | 12.95 | 13.67 | 13.67 | 11.59% | 2,315,840 |
| May 9, 2025 | 12.89 | 12.89 | 12.13 | 12.25 | 12.25 | -4.97% | 1,542,707 |
| May 8, 2025 | 12.87 | 13.53 | 12.75 | 12.89 | 12.89 | 1.26% | 1,733,511 |
| May 7, 2025 | 12.81 | 13.27 | 12.63 | 12.73 | 12.73 | -0.16% | 1,486,363 |
| May 6, 2025 | 13.34 | 13.80 | 12.39 | 12.75 | 12.75 | -3.99% | 2,638,548 |
| May 5, 2025 | 14.73 | 14.79 | 11.60 | 13.28 | 13.28 | -21.19% | 7,495,002 |
| May 2, 2025 | 16.96 | 17.04 | 16.50 | 16.85 | 16.85 | 2.49% | 1,216,583 |
| May 1, 2025 | 16.46 | 16.75 | 15.84 | 16.44 | 16.44 | 0.31% | 1,049,750 |
| Apr 30, 2025 | 17.18 | 17.21 | 16.37 | 16.39 | 16.39 | -5.53% | 863,502 |
| Apr 29, 2025 | 16.66 | 17.54 | 16.41 | 17.35 | 17.35 | 3.95% | 1,064,580 |
| Apr 28, 2025 | 16.91 | 17.31 | 16.45 | 16.69 | 16.69 | -0.71% | 729,287 |
| Apr 25, 2025 | 16.66 | 16.86 | 16.27 | 16.81 | 16.81 | 0.66% | 758,558 |
| Apr 24, 2025 | 16.26 | 16.92 | 15.95 | 16.70 | 16.70 | 2.71% | 494,870 |
| Apr 23, 2025 | 16.28 | 17.26 | 16.18 | 16.26 | 16.26 | 3.77% | 587,794 |
| Apr 22, 2025 | 15.53 | 15.70 | 15.11 | 15.67 | 15.67 | 3.16% | 864,274 |
| Apr 21, 2025 | 15.55 | 15.72 | 14.45 | 15.19 | 15.19 | -4.04% | 1,302,706 |
| Apr 17, 2025 | 15.59 | 15.96 | 15.46 | 15.83 | 15.83 | 0.51% | 429,645 |
| Apr 16, 2025 | 15.97 | 16.35 | 15.51 | 15.75 | 15.75 | -2.05% | 600,275 |