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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	12.87	12.89	12.91	13.53	12.75	1.72M
May 07, 2025	12.81	12.73	12.73	13.27	12.63	1.49M
May 06, 2025	13.34	12.75	12.75	13.8	12.39	2.56M
May 05, 2025	14.73	13.28	13.28	14.79	11.6	7.5M
May 02, 2025	16.95	16.85	16.85	17.04	16.5	1.22M
May 01, 2025	16.46	16.44	16.44	16.75	15.84	1.05M
April 30, 2025	17.18	16.39	16.39	17.2	16.37	863,502
April 29, 2025	16.66	17.35	17.35	17.54	16.41	1.06M
April 28, 2025	16.91	16.69	16.69	17.31	16.45	729,300
April 25, 2025	16.66	16.81	16.81	16.86	16.27	758,600
April 24, 2025	16.45	16.84	16.84	16.91	16.14	233,786
April 23, 2025	16.28	16.26	16.26	17.26	16.18	587,794
April 22, 2025	15.53	15.67	15.67	15.7	15.11	864,300
April 21, 2025	15.55	15.19	15.19	15.72	14.45	1.3M
April 17, 2025	15.59	15.83	15.83	15.96	15.46	429,645
April 16, 2025	15.97	15.75	15.75	16.35	15.51	600,300
April 15, 2025	16.73	16.08	16.08	16.91	16.02	725,647
April 14, 2025	17.29	16.73	16.73	17.29	16.11	844,219
April 11, 2025	17.46	16.99	16.99	17.46	15.95	659,610
April 10, 2025	18.76	17.42	17.42	19.13	17.13	632,155
April 09, 2025	17.64	19.19	19.19	19.25	16.88	1.22M
April 08, 2025	20.13	18.07	18.07	20.55	17.86	830,670
April 07, 2025	18.77	19.58	19.58	20.41	18.53	770,300
April 04, 2025	19.38	19.57	19.57	19.86	18.9	695,682
April 03, 2025	21.23	20.06	20.06	21.34	20.04	544,373
April 02, 2025	21.19	21.78	21.78	21.88	21.19	343,196
April 01, 2025	21.93	21.61	21.61	21.95	21.35	606,700
March 31, 2025	21.98	21.99	21.99	22.27	21.74	617,700
March 28, 2025	21.92	21.69	21.69	22.08	21.45	464,000
March 27, 2025	21.8	22.01	22.01	22.2	21.55	401,044
March 26, 2025	22.09	21.82	21.82	22.35	21.49	874,300
March 25, 2025	22.54	22.18	22.18	22.83	21.89	424,637
March 24, 2025	22.88	22.64	22.64	22.96	22.36	338,000
March 21, 2025	22.4	22.49	22.49	22.75	22.21	1.06M
March 20, 2025	22.59	22.71	22.71	23.16	22.3	1.17M
March 19, 2025	22.53	22.82	22.82	22.95	21.95	567,400
March 18, 2025	23.12	22.62	22.62	23.21	22.47	503,145
March 17, 2025	22.26	23.12	23.12	23.27	22.01	389,600
March 14, 2025	22.32	22.35	22.35	22.89	22.05	543,631
March 13, 2025	22.2	22.27	22.27	22.73	22.12	585,926
March 12, 2025	23.89	22.24	22.24	24.37	22.01	899,145
March 11, 2025	22.76	23.95	23.95	24.12	22.46	964,200
March 10, 2025	22.77	22.61	22.61	23.72	22.6	1.03M
March 07, 2025	22.07	23	23	23.19	21.77	602,549
March 06, 2025	21.66	22.03	22.03	22.09	21.43	684,700
March 05, 2025	21.99	21.87	21.87	22.31	21.84	563,600
March 04, 2025	22.11	21.91	21.91	22.35	21.67	1.02M
March 03, 2025	23.3	22.48	22.48	23.56	22.44	1.86M
February 28, 2025	23.06	23.21	23.21	23.25	22.43	697,626
February 27, 2025	23.4	23.06	23.06	23.5	22.8	809,700
February 26, 2025	24.5	23.6	23.6	24.86	23.46	992,859
February 25, 2025	21.5	24.72	24.72	25.45	21.25	1.91M
February 24, 2025	21.34	22.05	22.05	22.36	21.21	1.37M
February 21, 2025	22.11	21.13	21.13	22.24	21.09	556,762
February 20, 2025	22.6	22.03	22.03	22.9	21.88	471,021
February 19, 2025	23.16	22.67	22.67	23.51	22.65	602,025
February 18, 2025	24.16	23.32	23.32	24.2	23.25	589,345
February 14, 2025	24.46	24.18	24.18	24.69	24.08	238,176
February 13, 2025	24.27	24.26	24.26	24.34	23.67	548,600
February 12, 2025	25.28	24.08	24.08	25.5	23.99	432,443

Integra LifeSciences Holdings Corporation (IART) NASDAQ