Get the Stockscreener App
16.65
2.75%
-0.47
Integra Lifesciences Holdings Corp Stock (IART) Price History
The historical daily chart and data for Integra Lifesciences Holdings Corp stock (IART), show that the latest closing stock price as of July 31, 2026, is $16.65.
- Integra Lifesciences Holdings Corp all-time high stock price is $77.40, occurred on April 28, 2021.
- The lowest Integra Lifesciences Holdings Corp stock price recorded was $8.70 on March 20, 2026. Since then, Integra Lifesciences Holdings Corp's stock price has risen over 91.38% to $16.65 now.
- The 52-week high stock price for IART is $20.40, representing a 22.52% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for IART is $8.70, indicating a -47.75% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Integra Lifesciences Holdings Corp (IART) stock in the beginning of 2025 was $68.48. The stock closed the year at $56.07, a loss of over -18.12% for the year.
The table below shows more information about IART historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $17.59 | $16.24 | $1.35 | 934,029.0 | -2.75% |
| Jul 30, 2026 | $17.98 | $16.36 | $1.62 | 1,707,498.0 | +3.82% |
| Jul 29, 2026 | $19.00 | $16.04 | $2.96 | 2,550,834.0 | -16.55% |
| Jul 28, 2026 | $20.49 | $19.42 | $1.07 | 1,166,324.0 | +1.18% |
| Jul 27, 2026 | $20.40 | $19.33 | $1.07 | 1,015,190.0 | -1.31% |
| Jul 24, 2026 | $19.84 | $18.56 | $1.28 | 901,081.0 | +6.63% |
| Jul 23, 2026 | $18.87 | $18.29 | $0.58 | 609,264.0 | -1.38% |
| Jul 22, 2026 | $19.06 | $18.48 | $0.575 | 802,796.0 | -1.00% |
| Jul 21, 2026 | $19.30 | $18.61 | $0.6849 | 785,901.0 | +0.64% |
| Jul 20, 2026 | $19.52 | $18.87 | $0.65 | 715,054.0 | -1.87% |
| Jul 17, 2026 | $19.84 | $19.14 | $0.70 | 945,231.0 | -3.02% |
| Jul 16, 2026 | $20.26 | $18.93 | $1.34 | 1,316,626.0 | +5.70% |
| Jul 15, 2026 | $19.13 | $18.36 | $0.77 | 771,962.0 | +2.07% |
| Jul 14, 2026 | $18.78 | $18.05 | $0.73 | 1,064,198.0 | -0.97% |
| Jul 13, 2026 | $18.91 | $18.18 | $0.73 | 803,304.0 | -1.12% |
| Jul 10, 2026 | $18.86 | $18.32 | $0.54 | 951,869.0 | +2.18% |
| Jul 09, 2026 | $18.41 | $17.01 | $1.40 | 939,722.0 | +6.30% |
| Jul 08, 2026 | $17.57 | $17.10 | $0.465 | 702,376.0 | -0.92% |
| Jul 07, 2026 | $18.75 | $17.30 | $1.45 | 1,106,163.0 | -3.96% |
| Jul 06, 2026 | $18.53 | $17.80 | $0.73 | 881,999.0 | +0.72% |
| Jul 02, 2026 | $18.34 | $17.76 | $0.58 | 682,935.0 | +0.89% |
Integra Lifesciences Holdings Corp Stock (IART) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Integra Lifesciences Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IART shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Integra Lifesciences Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Integra Lifesciences Holdings Corp Stock (IART) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $20.49 | $16.04 | $4.45 | 23,091,708.0 | -7.29% |
| Jun, 2026 | $18.92 | $15.35 | $3.57 | 20,496,088.0 | +11.97% |
| May, 2026 | $16.70 | $10.38 | $6.32 | 25,865,526.0 | +52.18% |
| Apr, 2026 | $11.50 | $9.12 | $2.38 | 15,804,215.0 | +11.89% |
| Mar, 2026 | $11.10 | $8.70 | $2.40 | 19,281,261.0 | -17.22% |
| Feb, 2026 | $12.38 | $10.60 | $1.78 | 14,578,893.0 | +2.15% |
| Jan, 2026 | $14.12 | $10.70 | $3.42 | 13,941,215.0 | -10.31% |
Integra Lifesciences Holdings Corp Stock (IART) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.35 | $12.37 | $1.98 | 15,719,343.0 | -3.35% |
| Nov, 2025 | $13.43 | $10.87 | $2.56 | 19,427,386.0 | +9.24% |
| Oct, 2025 | $16.49 | $11.05 | $5.44 | 26,179,148.0 | -16.19% |
| Sep, 2025 | $16.28 | $12.80 | $3.48 | 24,074,708.0 | -5.29% |
| Aug, 2025 | $15.42 | $11.57 | $3.85 | 30,336,221.0 | +15.14% |
| Jul, 2025 | $14.07 | $11.08 | $2.99 | 23,381,136.0 | +7.09% |
| Jun, 2025 | $14.41 | $11.06 | $3.35 | 28,345,387.0 | -3.08% |
| May, 2025 | $17.04 | $11.60 | $5.44 | 33,540,209.0 | -22.76% |
| Apr, 2025 | $21.95 | $14.45 | $7.50 | 14,662,868.0 | -25.47% |
| Mar, 2025 | $24.36 | $21.43 | $2.93 | 14,359,998.0 | -5.26% |
| Feb, 2025 | $26.98 | $21.09 | $5.89 | 12,386,430.0 | -11.07% |
| Jan, 2025 | $27.13 | $21.26 | $5.87 | 10,553,218.0 | +15.08% |
Integra Lifesciences Holdings Corp Stock (IART) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.98 | $21.31 | $3.67 | 10,056,885.0 | -8.58% |
| Nov, 2024 | $26.96 | $18.98 | $7.98 | 22,264,198.0 | +31.02% |
| Oct, 2024 | $20.02 | $16.80 | $3.21 | 15,889,404.0 | +3.25% |
| Sep, 2024 | $20.25 | $16.96 | $3.29 | 21,252,612.0 | -10.67% |
| Aug, 2024 | $24.99 | $20.10 | $4.89 | 19,865,985.0 | -18.02% |
| Jul, 2024 | $32.66 | $22.94 | $9.72 | 30,715,352.0 | -14.86% |
| Jun, 2024 | $32.28 | $28.11 | $4.17 | 40,719,139.0 | -5.70% |
| May, 2024 | $31.34 | $22.36 | $8.98 | 32,483,266.0 | +5.93% |
| Apr, 2024 | $35.45 | $27.18 | $8.27 | 18,162,325.0 | -17.72% |
| Mar, 2024 | $37.17 | $33.23 | $3.94 | 15,494,064.0 | -3.96% |
| Feb, 2024 | $45.42 | $36.51 | $8.91 | 14,751,974.0 | -8.07% |
| Jan, 2024 | $44.07 | $40.07 | $4.00 | 9,732,650.0 | -7.81% |
1.04%
11.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):