Integra LifeSciences Holdings Corporation - IART - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.19	13.2	13.2	13.58	13.03	735,900
September 25, 2025	13.73	13.18	13.18	13.73	13.03	913,434
September 24, 2025	13.93	13.91	13.91	14.07	13.77	940,800
September 23, 2025	14.38	13.97	13.97	14.49	13.94	814,122
September 22, 2025	14.12	14.41	14.41	14.53	13.73	1.51M
September 19, 2025	15.43	14.13	14.13	15.43	14.06	1.85M
September 18, 2025	14.93	15.38	15.38	15.52	14.64	913,600
September 17, 2025	14.83	14.8	14.8	15.69	14.75	926,600
September 16, 2025	15.08	14.83	14.83	15.11	14.76	811,774
September 15, 2025	15.06	15.07	15.07	15.21	14.52	1.31M
September 12, 2025	15.35	15.06	15.06	15.44	14.97	858,242
September 11, 2025	15.38	15.47	15.47	15.73	15.25	1.5M
September 10, 2025	15.38	15.39	15.39	15.47	14.92	1.08M
September 09, 2025	15.58	15.43	15.43	15.9	15.41	961,900
September 08, 2025	16.01	15.68	15.68	16.01	15.39	1.12M
September 05, 2025	15.7	15.99	15.99	16.28	15.7	1.2M
September 04, 2025	15.13	15.65	15.65	15.87	14.99	1.7M
September 03, 2025	15.11	15.13	15.13	15.18	14.32	1.59M
September 02, 2025	14.93	15.16	15.16	15.26	14.7	837,600
August 29, 2025	14.9	15.13	15.13	15.42	14.82	1.19M
August 28, 2025	14.87	14.84	14.84	14.88	14.38	1.05M
August 27, 2025	14.65	14.87	14.87	15.12	14.59	2.33M
August 26, 2025	14.19	14.76	14.76	14.8	14.13	1.69M
August 25, 2025	14.74	14.27	14.27	14.76	14.12	1.04M
August 22, 2025	13.84	14.86	14.86	15.17	13.84	1.44M
August 21, 2025	14.08	13.68	13.68	14.24	13.65	747,000
August 20, 2025	14.66	14.26	14.26	14.94	14.2	1.36M
August 19, 2025	14.05	14.69	14.69	14.74	13.96	1.17M
August 18, 2025	14.19	14.05	14.05	14.41	14.01	1.32M
August 15, 2025	13.81	14.19	14.19	14.24	13.65	1.28M
August 14, 2025	13.85	13.62	13.62	13.88	13.38	946,000
August 13, 2025	13.78	14.12	14.12	14.15	13.71	1.3M
August 12, 2025	12.88	13.77	13.77	14.06	12.84	1.48M
August 11, 2025	13.02	12.75	12.75	13.26	12.64	1.43M
August 08, 2025	12.64	12.96	12.96	13.16	12.61	1.5M
August 07, 2025	12.51	12.63	12.63	12.92	12.38	1.74M
August 06, 2025	12.7	12.37	12.37	12.79	12.27	1.6M
August 05, 2025	12.61	12.73	12.73	12.94	12.46	1.57M
August 04, 2025	12.32	12.56	12.56	12.6	11.96	2.27M
August 01, 2025	12.72	12.31	12.31	12.72	11.57	2.23M
July 31, 2025	13.1	13.14	13.14	14.07	13	3.1M
July 30, 2025	12.9	12.37	12.37	12.95	12.27	1.28M
July 29, 2025	13.08	12.86	12.86	13.22	12.81	969,044
July 28, 2025	13.09	13.1	13.1	13.28	12.85	1.26M
July 25, 2025	12.81	13.11	13.11	13.13	12.49	956,458
July 24, 2025	12.67	12.71	12.71	12.87	12.64	933,622
July 23, 2025	12.29	12.8	12.8	12.88	12.1	1.13M
July 22, 2025	11.5	12.05	12.05	12.13	11.5	975,505
July 21, 2025	11.2	11.37	11.37	11.5	11.13	879,885
July 18, 2025	12.15	11.13	11.13	12.15	11.08	973,600
July 17, 2025	12.08	11.98	11.98	12.17	11.74	1.12M
July 16, 2025	11.81	12.1	12.1	12.2	11.66	1.25M
July 15, 2025	12.37	11.74	11.74	12.45	11.68	953,932
July 14, 2025	12.47	12.21	12.21	12.61	12.18	998,100
July 11, 2025	12.93	12.59	12.59	13.07	12.5	693,039
July 10, 2025	13.02	13.17	13.17	13.69	12.96	670,020
July 09, 2025	13	13.05	13.05	13.31	12.59	673,100
July 08, 2025	12.77	13	13	13.5	12.74	952,987
July 07, 2025	13.25	12.75	12.75	13.51	12.7	965,320
July 03, 2025	13.66	13.49	13.49	13.82	13.36	759,134

Integra LifeSciences Holdings Corporation (IART) NASDAQ