Integra LifeSciences Holdings Corporation - Common Stock (IART)

Last Price11.14

Change+0.05 (0.45%)

NASDAQ · Last Trade: Feb 1st, 6:36 PM EST

Historical Prices For Integra LifeSciences Holdings Corporation - Common Stock (IART)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	11.04	11.29	10.70	11.14	776,124	11.14
1/29/2026	10.94	11.14	10.74	11.09	691,937	11.09
1/28/2026	11.15	11.25	10.82	10.88	1,217,606	10.88
1/27/2026	11.50	11.53	11.11	11.13	675,008	11.13
1/26/2026	11.85	12.07	11.52	11.54	648,625	11.54
1/23/2026	12.07	12.07	11.74	11.90	915,128	11.90
1/22/2026	12.26	12.52	12.17	12.19	470,927	12.19
1/21/2026	12.07	12.47	12.03	12.19	519,366	12.19
1/20/2026	12.06	12.21	11.76	12.01	650,545	12.01
1/16/2026	12.61	12.70	12.34	12.41	571,728	12.41
1/15/2026	12.53	13.01	12.48	12.65	580,931	12.65
1/14/2026	12.34	12.53	12.21	12.53	652,133	12.53
1/13/2026	13.18	13.38	12.28	12.34	633,712	12.34
1/12/2026	13.57	13.70	12.88	13.15	580,915	13.15
1/09/2026	13.89	14.10	13.16	13.58	679,700	13.58
1/08/2026	13.03	14.12	13.03	13.86	1,023,615	13.86
1/07/2026	13.15	13.27	12.93	13.15	458,097	13.15
1/06/2026	12.49	13.20	12.46	13.13	594,599	13.13
1/05/2026	11.98	12.73	11.86	12.56	1,146,197	12.56
1/02/2026	12.43	12.54	11.95	12.01	504,187	12.01
12/31/2025	12.72	12.73	12.38	12.42	436,786	12.42
12/30/2025	12.57	12.75	12.37	12.68	509,602	12.68
12/29/2025	12.61	12.81	12.49	12.61	689,184	12.61
12/26/2025	12.66	12.83	12.54	12.62	521,656	12.62
12/24/2025	12.58	12.78	12.56	12.66	350,213	12.66
12/23/2025	12.58	12.87	12.45	12.59	1,023,597	12.59
12/22/2025	12.69	12.99	12.47	12.57	929,043	12.57
12/19/2025	12.95	13.02	12.55	12.65	1,529,364	12.65
12/18/2025	13.19	13.55	12.91	13.05	567,196	13.05
12/17/2025	13.02	13.41	12.91	13.04	646,285	13.04
12/16/2025	13.43	13.49	12.96	13.00	693,536	13.00
12/15/2025	13.53	13.99	13.42	13.47	710,118	13.47
12/12/2025	14.06	14.28	13.27	13.42	984,477	13.42
12/11/2025	13.72	14.35	13.48	14.05	1,024,716	14.05
12/10/2025	13.16	13.88	12.73	13.66	1,142,442	13.66
12/09/2025	12.99	13.28	12.87	13.18	905,471	13.18
12/08/2025	13.27	13.31	12.97	13.02	798,494	13.02
12/05/2025	13.57	13.82	13.16	13.24	705,317	13.24
12/04/2025	13.40	13.75	13.32	13.57	563,375	13.57
12/03/2025	13.27	13.65	13.27	13.49	820,154	13.49
12/02/2025	13.18	13.34	12.86	13.16	566,765	13.16
12/01/2025	12.89	13.24	12.80	13.06	696,100	13.06
11/28/2025	13.13	13.17	12.97	13.12	240,002	13.12
11/26/2025	13.19	13.43	13.09	13.12	886,566	13.12
11/25/2025	12.61	13.29	12.48	13.25	889,302	13.25
11/24/2025	11.95	12.60	11.95	12.48	1,233,888	12.48
11/21/2025	11.07	12.31	11.05	12.04	1,073,814	12.04
11/20/2025	11.34	11.80	10.98	11.05	1,036,455	11.05
11/19/2025	11.39	11.62	10.91	11.15	824,990	11.15
11/18/2025	11.60	11.74	11.28	11.42	978,171	11.42
11/17/2025	11.89	11.90	11.51	11.73	947,810	11.73
11/14/2025	11.78	11.91	11.52	11.75	695,490	11.75
11/13/2025	11.94	12.53	11.89	12.04	861,770	12.04
11/12/2025	12.34	12.73	12.07	12.09	1,098,478	12.09
11/11/2025	12.24	12.56	12.00	12.33	919,309	12.33
11/10/2025	12.08	12.27	11.62	12.18	1,066,112	12.18
11/07/2025	11.63	12.29	11.50	12.04	1,412,397	12.04
11/06/2025	11.29	11.33	11.01	11.22	1,348,409	11.22
11/05/2025	11.20	11.58	10.87	11.40	1,233,249	11.40
11/04/2025	11.39	11.61	11.22	11.30	1,247,464	11.30
11/03/2025	11.77	11.85	11.08	11.49	1,683,525	11.49