Integra LifeSciences Cor... (IART)
NASDAQ: IART
· Real-Time Price · USD
13.20
0.02 (0.15%)
At close: Sep 26, 2025, 3:59 PM
13.20
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.19 | 13.58 | 13.03 | 13.20 | 13.20 | 0.15% | 729,608 |
| Sep 25, 2025 | 13.73 | 13.73 | 13.03 | 13.18 | 13.18 | -5.25% | 913,434 |
| Sep 24, 2025 | 13.93 | 14.07 | 13.77 | 13.91 | 13.91 | -0.43% | 940,800 |
| Sep 23, 2025 | 14.38 | 14.49 | 13.94 | 13.97 | 13.97 | -3.05% | 814,122 |
| Sep 22, 2025 | 14.12 | 14.53 | 13.73 | 14.41 | 14.41 | 1.98% | 1,514,100 |
| Sep 19, 2025 | 15.43 | 15.43 | 14.06 | 14.13 | 14.13 | -8.13% | 1,850,845 |
| Sep 18, 2025 | 14.93 | 15.52 | 14.64 | 15.38 | 15.38 | 3.92% | 913,648 |
| Sep 17, 2025 | 14.83 | 15.69 | 14.75 | 14.80 | 14.80 | -0.20% | 926,641 |
| Sep 16, 2025 | 15.08 | 15.11 | 14.76 | 14.83 | 14.83 | -1.59% | 939,400 |
| Sep 15, 2025 | 15.06 | 15.21 | 14.52 | 15.07 | 15.07 | 0.07% | 1,307,511 |
| Sep 12, 2025 | 15.35 | 15.44 | 14.97 | 15.06 | 15.06 | -2.65% | 858,242 |
| Sep 11, 2025 | 15.38 | 15.73 | 15.25 | 15.47 | 15.47 | 0.52% | 1,496,544 |
| Sep 10, 2025 | 15.38 | 15.47 | 14.92 | 15.39 | 15.39 | -0.26% | 1,076,400 |
| Sep 9, 2025 | 15.58 | 15.90 | 15.41 | 15.43 | 15.43 | -1.59% | 961,900 |
| Sep 8, 2025 | 16.01 | 16.01 | 15.39 | 15.68 | 15.68 | -1.94% | 1,119,800 |
| 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 |