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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	13.66	13.49	13.49	13.82	13.36	759,134
July 02, 2025	13.31	13.52	13.52	13.65	13.12	1.26M
July 01, 2025	12.25	13.25	13.25	13.67	12.15	1.35M
June 30, 2025	12.37	12.27	12.27	12.5	12.09	1.15M
June 27, 2025	12.24	12.29	12.29	12.42	12.06	1.37M
June 26, 2025	11.87	12.21	12.21	12.22	11.65	1.38M
June 25, 2025	11.88	11.87	11.87	12.01	11.62	1.42M
June 24, 2025	11.81	11.87	11.87	12.07	11.65	1.55M
June 23, 2025	11.5	11.62	11.62	11.66	11.06	1.66M
June 20, 2025	12.1	11.6	11.6	12.14	11.59	2.36M
June 18, 2025	12.16	11.91	11.91	12.4	11.88	1.27M
June 17, 2025	12.15	12.15	12.15	12.59	12.01	1.35M
June 16, 2025	12.41	12.39	12.39	12.47	11.99	1.52M
June 13, 2025	12.4	12.16	12.16	12.67	12.12	954,244
June 12, 2025	12.72	12.69	12.69	13.09	12.53	1.7M
June 11, 2025	13.99	12.83	12.83	14.11	12.64	2.16M
June 10, 2025	14.06	13.98	13.98	14.41	13.79	2.46M
June 09, 2025	13.53	13.88	13.88	14.28	13.53	1.18M
June 06, 2025	13.56	13.56	13.56	13.94	13.49	1.15M
June 05, 2025	13.1	13.29	13.29	13.61	12.93	901,600
June 04, 2025	13.07	13.1	13.1	13.16	12.86	830,500
June 03, 2025	12.33	13.04	13.04	13.2	11.9	876,300
June 02, 2025	12.6	12.32	12.32	12.63	12.08	1.27M
May 30, 2025	12.49	12.66	12.66	12.82	12.13	1.19M
May 29, 2025	12.81	12.68	12.68	12.96	12.38	981,229
May 28, 2025	13.12	12.7	12.7	13.32	12.65	860,300
May 27, 2025	12.65	13.12	13.12	13.28	12.43	1.1M
May 23, 2025	12.28	12.3	12.3	12.5	12.04	989,046
May 22, 2025	12.5	12.66	12.66	12.72	12.3	1.05M
May 21, 2025	13.07	12.69	12.69	13.12	12.65	1.35M
May 20, 2025	13.56	13.32	13.32	13.65	13.14	1.11M
May 19, 2025	13.28	13.55	13.55	13.62	13.12	1.06M
May 16, 2025	13.01	13.57	13.57	13.64	12.83	956,133
May 15, 2025	12.86	13.01	13.01	13.09	12.46	770,942
May 14, 2025	13.32	12.92	12.92	13.51	12.65	1.51M
May 13, 2025	13.63	13.51	13.51	13.77	13.02	1.25M
May 12, 2025	12.95	13.67	13.67	13.93	12.95	2.32M
May 09, 2025	12.89	12.25	12.25	12.89	12.13	1.54M
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

Integra LifeSciences Holdings Corporation (IART) NASDAQ