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 $469.16 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $277.02, while $1000 invested 1 year ago would be worth $1,538.9. This corresponds to total returns of -53.08%, -72.3%, 53.89%, respectively, with annualized returns of -7.28%, -22.63%, 53.89%.

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
July 10, 2026	18.39	18.79	18.79	18.86	18.32	951,869
July 09, 2026	17.3	18.39	18.39	18.41	17.01	939,722
July 08, 2026	17.2	17.3	17.3	17.57	17.1	702,378
July 07, 2026	18.52	17.46	17.46	18.75	17.31	1.11M
July 06, 2026	18.09	18.18	18.18	18.53	17.8	881,999
July 02, 2026	18.06	18.05	18.05	18.34	17.76	682,935
July 01, 2026	18.07	17.89	17.89	18.52	17.86	804,004
June 30, 2026	18.64	17.96	17.96	18.64	17.9	935,940
June 29, 2026	18.66	18.74	18.74	18.92	18.32	987,428
June 26, 2026	18	18.76	18.76	18.9	18	2.16M
June 25, 2026	17.97	18.1	18.1	18.53	17.74	847,971
June 24, 2026	17.86	17.78	17.78	18.25	17.67	720,005
June 23, 2026	17.41	17.69	17.69	18.11	17.14	860,641
June 22, 2026	17.7	17.6	17.6	17.82	17.37	841,098
June 18, 2026	18.14	17.58	17.58	18.3	17.5	2.32M
June 17, 2026	17.66	17.2	17.2	17.81	17.09	791,245
June 16, 2026	17.5	17.71	17.71	17.88	17.48	861,973
June 15, 2026	18.09	17.46	17.46	18.19	17.39	891,529
June 12, 2026	17.42	17.77	17.77	17.88	17.25	534,399
June 11, 2026	17.21	17.51	17.51	17.58	16.75	580,472
June 10, 2026	17.84	17.09	17.09	18.02	17.05	691,228
June 09, 2026	17.2	17.9	17.9	18.05	17.08	1.09M
June 08, 2026	17.08	16.94	16.94	17.42	16.91	927,802
June 05, 2026	17.49	16.99	16.99	17.83	16.77	759,838
June 04, 2026	16.33	17.56	17.56	17.73	16.27	984,865
June 03, 2026	15.47	16.1	16.1	16.17	15.36	757,807
June 02, 2026	15.7	15.67	15.67	16.04	15.41	1.14M
June 01, 2026	15.94	15.67	15.67	16.05	15.35	800,341
May 29, 2026	16.43	16.04	16.04	16.7	16.03	1.2M
May 28, 2026	15.25	16.46	16.46	16.62	15.2	1.34M
May 27, 2026	15.37	15.19	15.19	15.58	14.77	894,669
May 26, 2026	15.12	15.19	15.19	15.45	14.74	842,219
May 22, 2026	15.11	15.1	15.1	15.39	14.83	790,944
May 21, 2026	15.17	15.12	15.12	15.27	14.7	1.07M
May 20, 2026	14.44	15.39	15.39	15.45	14.31	1.08M
May 19, 2026	14.11	14.38	14.38	14.67	13.81	911,160
May 18, 2026	14.16	14.11	14.11	14.75	14.07	780,620
May 15, 2026	14.34	14.1	14.1	14.36	13.98	864,748
May 14, 2026	14.92	14.5	14.5	15.14	14.32	926,574
May 13, 2026	13.82	14.9	14.9	14.93	13.69	1.38M
May 12, 2026	13.82	13.77	13.77	14.45	13.66	1.07M
May 11, 2026	13.89	13.97	13.97	14.37	12.94	1.53M
May 08, 2026	13.69	13.92	13.92	13.99	13.35	1.3M
May 07, 2026	14.19	13.56	13.56	14.39	13.47	1.77M
May 06, 2026	13.25	14	14	14.12	13.2	2.29M
May 05, 2026	12.23	13.22	13.22	13.93	12.17	3.21M
May 04, 2026	10.88	10.65	10.65	11.2	10.59	1.62M
May 01, 2026	10.58	10.95	10.95	10.98	10.38	834,242
April 30, 2026	10.13	10.54	10.54	10.58	10.02	656,397
April 29, 2026	10.69	10.08	10.08	10.88	10.01	957,535
April 28, 2026	10.76	10.74	10.74	10.86	10.44	904,976
April 27, 2026	10.57	10.69	10.69	10.87	10.57	741,216
April 24, 2026	10.29	10.57	10.57	10.57	10.03	487,489
April 23, 2026	10.76	10.32	10.32	10.86	10.11	645,445
April 22, 2026	10.79	10.75	10.75	11.02	10.63	802,636
April 21, 2026	11.19	10.52	10.52	11.3	10.51	547,042
April 20, 2026	10.97	11.16	11.16	11.32	10.9	706,962
April 17, 2026	11.27	11.14	11.14	11.5	10.94	719,569
April 16, 2026	10.98	10.84	10.84	11.28	10.76	928,574
April 15, 2026	10.6	11.03	11.03	11.27	10.6	1.03M