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 $387.15 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $238.55, while $1000 invested 1 year ago would be worth $1,151.75. This corresponds to total returns of -61.28%, -76.15%, 15.18%, respectively, with annualized returns of -9.05%, -24.93%, 15.18%.

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
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
August 17, 2026	18.06	17.66	17.66	18.13	17.62	541,153
August 14, 2026	18.1	18.34	18.34	18.45	17.73	451,271
August 13, 2026	17.95	18.24	18.24	18.65	17.94	795,056
August 12, 2026	17.51	17.38	17.38	17.51	17	467,081
August 11, 2026	17.19	17.37	17.37	17.78	17.19	609,917
August 10, 2026	17.22	17.07	17.07	17.52	17	686,198
August 07, 2026	17.25	17.25	17.25	17.62	16.99	637,402
August 06, 2026	17.6	17.1	17.1	17.73	17.05	562,640
August 05, 2026	17.75	17.68	17.68	17.9	17.49	606,021
August 04, 2026	17.95	17.9	17.9	18	17.62	748,505
August 03, 2026	17.07	17.88	17.88	18.34	17.07	1.28M
July 31, 2026	17.15	16.65	16.65	17.59	16.24	935,087
July 30, 2026	16.49	17.12	17.12	17.99	16.36	1.71M
July 29, 2026	18.51	16.49	16.49	19	16.04	2.55M
July 28, 2026	19.53	19.76	19.76	20.49	19.42	1.17M
July 27, 2026	20.08	19.53	19.53	20.4	19.33	1.02M
July 23, 2026	18.54	18.56	18.56	18.87	18.29	609,264
July 22, 2026	18.84	18.82	18.82	19.06	18.49	802,796
July 21, 2026	18.85	19.01	19.01	19.3	18.61	785,901
July 20, 2026	19.48	18.89	18.89	19.52	18.87	715,054
July 17, 2026	19.55	19.25	19.25	19.84	19.14	945,231
July 16, 2026	19.04	19.85	19.85	20.26	18.93	1.32M
July 15, 2026	18.46	18.78	18.78	19.13	18.36	771,962
July 14, 2026	18.63	18.4	18.4	18.78	18.05	1.07M
July 13, 2026	18.67	18.58	18.58	18.91	18.18	803,304
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