Get the Stockscreener App
11.37
0.96%
-0.12
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 November 04, 2025, is $11.37.
- 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 $11.05 on October 30, 2025. Since then, Integra Lifesciences Holdings Corp's stock price has risen over 2.90% to $11.37 now.
- The 52-week high stock price for IART is $27.13, representing a 138.61% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for IART is $11.05, indicating a -2.81% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Integra Lifesciences Holdings Corp (IART) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $11.61 | $11.22 | $0.385 | 725,608.0 | -0.96% |
| Nov 03, 2025 | $11.85 | $11.08 | $0.765 | 1,682,055.0 | -4.33% |
| Oct 31, 2025 | $12.21 | $11.48 | $0.73 | 2,117,992.0 | +1.69% |
| Oct 30, 2025 | $15.39 | $11.05 | $4.34 | 4,783,248.0 | -23.46% |
| Oct 29, 2025 | $15.79 | $15.12 | $0.67 | 950,291.0 | -0.84% |
| Oct 28, 2025 | $15.85 | $15.46 | $0.39 | 791,786.0 | -2.32% |
| Oct 27, 2025 | $16.49 | $15.61 | $0.88 | 898,102.0 | -1.18% |
| Oct 24, 2025 | $16.27 | $15.91 | $0.36 | 805,023.0 | +1.51% |
| Oct 23, 2025 | $15.93 | $15.26 | $0.67 | 953,429.0 | +2.72% |
| Oct 22, 2025 | $16.35 | $15.44 | $0.91 | 941,618.0 | -2.64% |
| Oct 21, 2025 | $15.92 | $15.48 | $0.435 | 694,520.0 | +1.21% |
| Oct 20, 2025 | $15.73 | $15.09 | $0.65 | 962,435.0 | +4.05% |
| Oct 17, 2025 | $15.14 | $14.41 | $0.73 | 1,134,479.0 | +3.22% |
| Oct 16, 2025 | $14.88 | $14.24 | $0.64 | 1,059,814.0 | +2.67% |
| Oct 15, 2025 | $14.91 | $14.09 | $0.82 | 1,005,898.0 | -1.18% |
| Oct 14, 2025 | $14.56 | $13.25 | $1.31 | 805,435.0 | +5.73% |
| Oct 13, 2025 | $13.66 | $13.32 | $0.34 | 802,756.0 | +2.10% |
| Oct 10, 2025 | $14.35 | $13.18 | $1.17 | 826,703.0 | -5.79% |
| Oct 09, 2025 | $14.85 | $14.12 | $0.735 | 685,743.0 | -4.39% |
| Oct 08, 2025 | $14.97 | $14.20 | $0.77 | 852,782.0 | +2.63% |
| Oct 07, 2025 | $14.87 | $14.18 | $0.69 | 891,507.0 | -0.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $11.85 | $11.08 | $0.765 | 2,407,663.0 | -5.25% |
| 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% |
Integra Lifesciences Holdings Corp Stock (IART) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.11 | $38.98 | $6.12 | 11,684,316.0 | +11.13% |
| Nov, 2023 | $39.97 | $35.78 | $4.19 | 11,106,127.0 | +8.98% |
| Oct, 2023 | $39.34 | $33.44 | $5.90 | 16,170,394.0 | -5.84% |
| Sep, 2023 | $43.14 | $37.42 | $5.72 | 12,515,564.0 | -10.23% |
| Aug, 2023 | $45.65 | $41.01 | $4.64 | 11,729,269.0 | -6.44% |
| Jul, 2023 | $46.75 | $39.61 | $7.14 | 15,652,471.0 | +10.55% |
| Jun, 2023 | $42.20 | $37.36 | $4.84 | 13,913,919.0 | +8.38% |
| May, 2023 | $56.21 | $37.44 | $18.77 | 21,100,340.0 | -31.40% |
| Apr, 2023 | $59.33 | $52.78 | $6.55 | 9,015,365.0 | -3.64% |
| Mar, 2023 | $57.46 | $52.13 | $5.33 | 11,643,055.0 | +3.22% |
| Feb, 2023 | $60.69 | $54.78 | $5.91 | 10,084,306.0 | -2.93% |
| Jan, 2023 | $59.22 | $53.95 | $5.27 | 8,706,386.0 | +2.19% |
0.83%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):