Integra LifeSciences Cor... (IART)
NASDAQ: IART
· Real-Time Price · USD
15.99
0.34 (2.17%)
At close: Sep 05, 2025, 3:59 PM
15.99
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.70 | 16.28 | 15.70 | 15.99 | 15.99 | 2.17% | 1,201,300 |
| Sep 4, 2025 | 15.13 | 15.87 | 14.99 | 15.65 | 15.65 | 3.44% | 1,696,017 |
| Sep 3, 2025 | 15.11 | 15.18 | 14.32 | 15.13 | 15.13 | -0.20% | 1,587,600 |
| Sep 2, 2025 | 14.93 | 15.26 | 14.70 | 15.16 | 15.16 | 0.20% | 837,600 |
| Aug 29, 2025 | 14.90 | 15.42 | 14.82 | 15.13 | 15.13 | 1.95% | 1,189,500 |
| Aug 28, 2025 | 14.87 | 14.88 | 14.38 | 14.84 | 14.84 | -0.20% | 1,051,016 |
| Aug 27, 2025 | 14.65 | 15.12 | 14.59 | 14.87 | 14.87 | 0.75% | 2,333,305 |
| Aug 26, 2025 | 14.19 | 14.80 | 14.13 | 14.76 | 14.76 | 3.43% | 1,692,700 |
| Aug 25, 2025 | 14.74 | 14.76 | 14.12 | 14.27 | 14.27 | -3.97% | 1,038,800 |
| Aug 22, 2025 | 13.84 | 15.17 | 13.84 | 14.86 | 14.86 | 8.63% | 1,442,000 |
| Aug 21, 2025 | 14.08 | 14.24 | 13.65 | 13.68 | 13.68 | -4.07% | 747,000 |
| Aug 20, 2025 | 14.66 | 14.94 | 14.20 | 14.26 | 14.26 | -2.93% | 1,362,000 |
| Aug 19, 2025 | 14.05 | 14.74 | 13.96 | 14.69 | 14.69 | 4.56% | 1,173,700 |
| Aug 18, 2025 | 14.19 | 14.41 | 14.01 | 14.05 | 14.05 | -0.99% | 1,316,206 |
| Aug 15, 2025 | 13.81 | 14.24 | 13.65 | 14.19 | 14.19 | 4.19% | 1,277,501 |
| Aug 14, 2025 | 13.85 | 13.88 | 13.38 | 13.62 | 13.62 | -3.54% | 946,000 |
| Aug 13, 2025 | 13.78 | 14.15 | 13.71 | 14.12 | 14.12 | 2.54% | 1,296,300 |
| Aug 12, 2025 | 12.88 | 14.06 | 12.84 | 13.77 | 13.77 | 8.00% | 1,479,679 |
| Aug 11, 2025 | 13.02 | 13.26 | 12.64 | 12.75 | 12.75 | -1.62% | 1,433,900 |
| Aug 8, 2025 | 12.64 | 13.16 | 12.61 | 12.96 | 12.96 | 2.61% | 1,499,300 |