Integra LifeSciences Holdings Corporation (IART) NASDAQ

Currency In USD

IART Historical Return

If you invested $1000 in Integra LifeSciences Holdings Corporation (IART) 10 years ago, it would be worth $369.85 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $214.59, while $1000 invested 1 year ago would be worth $1,209.26. This corresponds to total returns of -63.02%, -78.54%, 20.93%, respectively, with annualized returns of -9.47%, -26.48%, 20.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IART Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	14.55	14.77	14.77	15.07	14.39	999,425
November 10, 2026	14.37	14.53	14.53	14.76	13.78	1.4M
November 09, 2026	13.66	14.37	14.37	14.4	13.42	1.03M
November 06, 2026	13.94	13.42	13.42	14.13	13.32	871,812
November 05, 2026	15.1	14.12	14.12	15.25	13.73	991,667
November 04, 2026	14.25	14.82	14.82	15.02	14.2	1.17M
November 03, 2026	13.69	13.63	13.63	13.74	13.43	1.69M
November 02, 2026	12.98	13.61	13.61	13.97	12.98	1.5M
October 30, 2026	12.75	12.75	12.75	12.86	12.33	1.04M
October 29, 2026	12.43	12.83	12.83	13.01	12.28	1.19M
October 28, 2026	11.98	12.24	12.24	12.33	11.93	1.79M
October 27, 2026	12.25	11.99	11.99	12.25	11.72	1.43M
October 26, 2026	12.05	12.1	12.1	12.24	12	916,421
October 23, 2026	12.12	11.91	11.91	12.4	11.82	1.21M
October 22, 2026	11.69	12.33	12.33	12.36	11.66	1.39M
October 21, 2026	12.77	11.84	11.84	13.75	11.57	2.02M
October 20, 2026	13.51	13.33	13.33	13.76	13.27	1.31M
October 19, 2026	13.13	13.45	13.45	13.49	13.11	726,139
October 16, 2026	13.65	13.21	13.21	13.83	13.1	830,981
October 15, 2026	13.38	13.53	13.53	13.64	13.29	1.33M
October 14, 2026	13.45	13.18	13.18	13.79	12.92	1.11M
October 13, 2026	14.05	13.85	13.85	14.28	13.66	818,836
October 12, 2026	13.43	13.98	13.98	14.03	13.42	893,706
October 09, 2026	13.38	13.44	13.44	13.86	13.23	1.23M
October 08, 2026	12.86	13.41	13.41	13.44	12.83	1.46M
October 07, 2026	13.19	13	13	13.46	12.98	1.41M
October 06, 2026	13.46	13.32	13.32	13.51	12.88	1.37M
October 05, 2026	12.65	13.29	13.29	13.49	12.35	1.86M
October 02, 2026	13.31	12.68	12.68	14	12.63	2.69M
October 01, 2026	16.21	16.09	16.09	16.45	15.88	652,924
September 30, 2026	16.67	16.28	16.28	16.67	16.14	768,904
September 29, 2026	16.27	16.64	16.64	16.77	15.8	1.01M
September 28, 2026	16.04	16.27	16.27	16.27	15.86	479,030
September 25, 2026	15.88	16.12	16.12	16.21	15.74	539,024
September 24, 2026	15.67	15.88	15.88	15.91	15.49	720,896
September 23, 2026	15.88	15.53	15.53	16.26	15.38	540,668
September 22, 2026	15.9	16.02	16.02	16.29	15.69	770,452
September 21, 2026	14.95	15.59	15.59	15.65	14.95	993,317
September 18, 2026	14.98	15.22	15.22	15.24	14.88	2.17M
September 17, 2026	16.3	15.1	15.1	16.38	15.07	969,224
September 16, 2026	15.81	16.06	16.06	16.22	15.65	1.62M
September 15, 2026	15.69	15.69	15.69	16.04	15.2	1.08M
September 11, 2026	16.06	15.5	15.5	16.22	15.33	792,026
September 10, 2026	15.93	15.54	15.54	16.04	15.39	1.33M
September 09, 2026	16.1	16.25	16.25	16.46	15.99	578,398
September 08, 2026	16.48	16.26	16.26	16.55	15.99	621,212
September 04, 2026	16.32	16.72	16.72	16.78	16.25	673,967
September 03, 2026	17.09	16.44	16.44	17.11	16.28	998,345
September 02, 2026	16.8	16.81	16.81	17.2	16.66	528,854
September 01, 2026	16.84	16.62	16.62	17.08	16.54	559,667
August 31, 2026	16.81	16.92	16.92	16.95	16.48	581,068
August 28, 2026	16.97	16.89	16.89	17.33	16.87	776,237
August 27, 2026	16.85	16.85	16.85	17.17	16.79	449,753
August 26, 2026	16.85	16.88	16.88	17.1	16.61	489,356
August 25, 2026	16.73	16.79	16.79	16.86	16.39	369,534
August 24, 2026	16.74	16.69	16.69	17	16.39	654,653
August 21, 2026	16.81	16.74	16.74	16.93	16.44	551,037
August 20, 2026	17.01	16.59	16.59	17.47	16.56	582,314
August 19, 2026	17.65	17.24	17.24	18.37	17.16	652,350
August 18, 2026	17.77	17.55	17.55	18.15	17.5	541,259