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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.27	13.49	13.49	13.65	13.27	820,200
December 02, 2025	13.18	13.16	13.16	13.34	12.86	566,800
December 01, 2025	12.89	13.06	13.06	13.24	12.81	696,100
November 28, 2025	13.13	13.12	13.12	13.17	12.97	240,002
November 26, 2025	13.19	13.12	13.12	13.43	13.09	824,181
November 25, 2025	12.61	13.25	13.25	13.3	12.49	889,302
November 24, 2025	11.95	12.48	12.48	12.6	11.95	1.26M
November 21, 2025	11.07	12.04	12.04	12.31	11.05	1.07M
November 20, 2025	11.34	11.05	11.05	11.8	10.99	1.04M
November 19, 2025	11.39	11.15	11.15	11.62	10.91	825,000
November 18, 2025	11.6	11.42	11.42	11.74	11.28	978,200
November 17, 2025	11.89	11.73	11.73	11.91	11.51	947,827
November 14, 2025	11.78	11.75	11.75	11.91	11.52	695,500
November 13, 2025	11.94	12.04	12.04	12.53	11.89	861,800
November 12, 2025	12.34	12.09	12.09	12.73	12.07	1.1M
November 11, 2025	12.24	12.33	12.33	12.56	12	925,830
November 10, 2025	12.08	12.18	12.18	12.27	11.62	1.07M
November 07, 2025	11.63	12.04	12.04	12.29	11.5	1.41M
November 06, 2025	11.29	11.22	11.22	11.33	11.01	1.35M
November 05, 2025	11.2	11.4	11.4	11.58	10.87	1.23M
November 04, 2025	11.39	11.3	11.3	11.61	11.22	1.25M
November 03, 2025	11.77	11.49	11.49	11.85	11.08	1.68M
October 31, 2025	11.9	12.01	12.01	12.21	11.48	2.12M
October 30, 2025	15.23	11.81	11.81	15.4	11.05	4.79M
October 29, 2025	15.52	15.43	15.43	15.79	15.12	950,600
October 28, 2025	15.76	15.56	15.56	15.85	15.46	746,205
October 27, 2025	16.12	15.93	15.93	16.49	15.61	898,101
October 24, 2025	16.06	16.12	16.12	16.27	15.91	805,418
October 23, 2025	15.46	15.88	15.88	15.93	15.26	965,585
October 22, 2025	16	15.46	15.46	16.35	15.44	941,722
October 21, 2025	15.8	15.88	15.88	15.92	15.49	694,470
October 20, 2025	15.28	15.69	15.69	15.74	15.09	970,421
October 17, 2025	14.47	15.08	15.08	15.14	14.41	1.13M
October 16, 2025	14.37	14.61	14.61	14.88	14.24	1.06M
October 15, 2025	14.48	14.23	14.23	14.91	14.09	1.01M
October 14, 2025	13.25	14.4	14.4	14.56	13.25	826,900
October 13, 2025	13.48	13.62	13.62	13.66	13.32	802,800
October 10, 2025	14.17	13.34	13.34	14.35	13.18	826,703
October 09, 2025	14.72	14.16	14.16	14.85	14.12	685,900
October 08, 2025	14.55	14.81	14.81	14.97	14.2	852,800
October 07, 2025	14.65	14.43	14.43	14.87	14.18	891,712
October 06, 2025	14.84	14.5	14.5	14.98	14.36	966,926
October 03, 2025	13.83	14.8	14.8	14.87	13.83	1.07M
October 02, 2025	14.65	13.97	13.97	14.73	13.84	882,438
October 01, 2025	14.24	14.73	14.73	14.83	14.18	1.31M
September 30, 2025	13.61	14.33	14.33	14.42	13.51	1.22M
September 29, 2025	13.2	13.63	13.63	13.71	12.8	1.34M
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

Integra LifeSciences Holdings Corporation (IART) NASDAQ