Skip to main content
IART logo

Integra LifeSciences Holdings Corporation

IARTNASDAQHealthcareMedical Devices

$12.10Today:- (-)1Y −22.39%

As of Oct 26, 2026 close

Market cap
$950.78M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.70$20.49
Volume (live)
-
Avg. volume (3M)
1.17M

Integra LifeSciences Holdings (IART) Historical Stock Prices

Analyze Integra LifeSciences Holdings (IART) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Integra LifeSciences Holdings (IART) Interactive Price Chart

Interactive historical price chart showing Integra LifeSciences Holdings stock price movements and trends across multiple time periods.

Loading chart...

IART Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IART historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202612.0512.2412.0012.1012.10916.42K
Oct 23, 202612.1212.4011.8111.9111.911.21M
Oct 22, 202611.6912.3611.6612.3212.321.39M
Oct 21, 202612.7713.7411.5711.8411.842.02M
Oct 20, 202613.5113.7613.2713.3313.331.31M
Oct 19, 202613.1313.4913.1113.4513.45726.14K
Oct 16, 202613.6513.8313.1013.2113.21831.02K
Oct 15, 202613.3813.6413.2913.5313.531.33M
Oct 14, 202613.4513.7912.9213.1813.181.11M
Oct 13, 202614.0514.2813.6613.8513.85818.84K
Oct 12, 202613.4314.0313.4213.9813.98893.71K
Oct 9, 202613.3813.8613.2313.4413.441.23M
Oct 8, 202612.8613.4412.8213.4113.411.46M
Oct 7, 202613.1913.4612.9813.0013.001.41M
Oct 6, 202613.4613.5112.8813.3213.321.37M
Oct 5, 202612.6513.4812.3513.2913.291.86M
Oct 2, 202613.3114.0012.6312.6812.682.70M
Oct 1, 202616.2116.4515.8816.0916.09652.93K
Sep 30, 202616.6716.6716.1416.2816.28768.91K
Sep 29, 202616.2716.7715.8016.6416.641.01M
Sep 28, 202616.0416.2715.8616.2716.27479.05K
Sep 25, 202615.8816.2115.7416.1216.12539.03K
Sep 24, 202615.6715.9115.4915.8815.88759.53K
Sep 23, 202615.8816.2615.3815.5315.53573.08K
Sep 22, 202615.9016.2915.6916.0216.02770.45K
Sep 21, 202615.0615.6514.9115.5915.591.06M
Sep 18, 202614.9815.2414.8815.2215.222.17M
Sep 17, 202616.3016.3815.0715.1015.101.05M
Sep 16, 202615.8116.2215.6516.0616.061.62M
Sep 15, 202615.6916.0415.2015.6915.691.08M
Sep 14, 202615.3615.8015.3615.7115.711.14M
Sep 11, 202616.0616.2215.3315.5015.50792.03K
Sep 10, 202615.9316.0415.3915.5415.541.36M
Sep 9, 202616.1016.4615.9916.2516.25578.40K
Sep 8, 202616.4816.5515.9816.2616.26621.80K
Sep 4, 202616.3216.7816.2516.7216.72674.91K
Sep 3, 202617.0917.1116.2816.4416.44998.47K
Sep 2, 202616.8017.2016.6616.8116.81528.86K
Sep 1, 202616.8417.0716.5416.6216.62559.67K
Aug 31, 202616.8116.9516.4816.9216.92581.07K
Aug 28, 202616.9717.3316.8716.8916.89776.24K
Aug 27, 202616.8517.1616.7916.8516.85449.76K
Aug 26, 202616.8517.0916.6116.8816.88489.36K
Aug 25, 202616.7316.8616.3916.7916.79369.54K
Aug 24, 202616.7417.0016.3916.6916.69654.66K
Aug 21, 202616.8116.9316.4416.7416.74551.80K
Aug 20, 202617.0117.4616.5516.5916.59582.35K
Aug 19, 202617.6518.3717.1617.2417.24652.37K
Aug 18, 202617.7718.1517.5017.5517.55541.28K
Aug 17, 202618.0618.1317.6217.6617.66541.15K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.