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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12	12.21	12.21	12.38	11.8	636,087
February 19, 2026	11.97	12.05	12.05	12.2	11.87	694,705
February 18, 2026	11.48	11.99	11.99	12.13	11.29	824,237
February 17, 2026	11.32	11.44	11.44	11.63	11.2	663,600
February 13, 2026	10.89	11.32	11.32	11.58	10.88	707,939
February 12, 2026	11.19	10.81	10.81	11.33	10.69	1.15M
February 11, 2026	11	11.18	11.18	11.25	10.6	637,500
February 10, 2026	10.93	10.98	10.98	11.49	10.93	588,428
February 09, 2026	11.26	10.93	10.93	11.26	10.74	527,339
February 06, 2026	10.89	11.26	11.26	11.28	10.79	686,917
February 05, 2026	11.08	10.88	10.88	11.25	10.86	659,519
February 04, 2026	10.81	11.08	11.08	11.3	10.81	635,117
February 03, 2026	11.15	10.78	10.78	11.64	10.65	810,835
February 02, 2026	11.05	11.16	11.16	11.45	11	735,800
January 30, 2026	11.04	11.14	11.14	11.29	10.7	776,124
January 29, 2026	10.94	11.09	11.09	11.14	10.75	691,938
January 28, 2026	11.15	10.88	10.88	11.25	10.83	1.22M
January 27, 2026	11.5	11.13	11.13	11.53	11.11	675,219
January 26, 2026	11.85	11.54	11.54	12.08	11.52	650,600
January 23, 2026	12.07	11.9	11.9	12.07	11.74	915,128
January 22, 2026	12.26	12.19	12.19	12.52	12.17	470,980
January 21, 2026	12.07	12.19	12.19	12.48	12.03	519,400
January 20, 2026	12.06	12.01	12.01	12.21	11.76	650,548
January 16, 2026	12.61	12.41	12.41	12.7	12.34	571,728
January 15, 2026	12.53	12.65	12.65	13.01	12.48	580,981
January 14, 2026	12.34	12.53	12.53	12.53	12.21	652,239
January 13, 2026	13.18	12.34	12.34	13.38	12.28	633,836
January 12, 2026	13.57	13.15	13.15	13.7	12.88	581,116
January 09, 2026	13.89	13.58	13.58	14.1	13.16	679,322
January 08, 2026	13.03	13.86	13.86	14.12	13.03	1.02M
January 07, 2026	13.15	13.15	13.15	13.27	12.93	458,100
January 06, 2026	12.49	13.13	13.13	13.2	12.47	595,239
January 05, 2026	11.98	12.56	12.56	12.74	11.86	1.15M
January 02, 2026	12.43	12.01	12.01	12.54	11.95	504,200
December 31, 2025	12.72	12.42	12.42	12.73	12.38	429,773
December 30, 2025	12.57	12.68	12.68	12.75	12.37	510,602
December 29, 2025	12.61	12.61	12.61	12.81	12.49	689,200
December 26, 2025	12.66	12.62	12.62	12.83	12.54	521,656
December 24, 2025	12.58	12.66	12.66	12.78	12.56	350,213
December 23, 2025	12.58	12.59	12.59	12.87	12.45	1.02M
December 22, 2025	12.69	12.57	12.57	12.99	12.47	858,083
December 19, 2025	12.95	12.65	12.65	13.02	12.55	1.53M
December 18, 2025	13.19	13.05	13.05	13.55	12.91	567,201
December 17, 2025	13.02	13.04	13.04	13.41	12.92	646,319
December 16, 2025	13.43	13	13	13.49	12.96	693,536
December 15, 2025	13.53	13.47	13.47	13.99	13.42	710,118
December 12, 2025	14.06	13.42	13.42	14.28	13.27	984,477
December 11, 2025	13.72	14.05	14.05	14.35	13.48	1.02M
December 10, 2025	13.16	13.66	13.66	13.88	12.73	1.14M
December 09, 2025	12.99	13.18	13.18	13.28	12.87	905,500
December 08, 2025	13.27	13.02	13.02	13.31	12.97	798,500
December 05, 2025	13.57	13.24	13.24	13.82	13.17	705,317
December 04, 2025	13.41	13.57	13.57	13.75	13.32	563,400
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

Integra LifeSciences Holdings Corporation (IART) NASDAQ