Integra LifeSciences Holdings (IART) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	17.25	17.62	16.99	17.25	+0.88%	637,400
2026-08-06	17.60	17.73	17.05	17.10	-3.28%	563,100
2026-08-05	17.75	17.90	17.49	17.68	-1.23%	606,000
2026-08-04	17.95	18.00	17.62	17.90	+0.11%	748,600
2026-08-03	17.07	18.34	17.07	17.88	+7.39%	1,278,800
2026-07-31	17.15	17.59	16.24	16.65	-2.75%	935,100
2026-07-30	16.49	17.99	16.36	17.12	+3.82%	1,707,600
2026-07-29	18.51	19.00	16.04	16.49	-16.55%	2,550,900
2026-07-28	19.53	20.49	19.42	19.76	+1.18%	1,166,300
2026-07-27	20.08	20.40	19.33	19.53	-1.31%	1,015,200
2026-07-24	18.75	19.84	18.56	19.79	+6.63%	901,100
2026-07-23	18.54	18.87	18.29	18.56	-1.38%	609,300
2026-07-22	18.84	19.06	18.49	18.82	-1.00%	802,800
2026-07-21	18.85	19.30	18.61	19.01	+0.64%	785,900
2026-07-20	19.48	19.52	18.87	18.89	-1.87%	715,100
2026-07-17	19.55	19.84	19.14	19.25	-3.02%	945,200
2026-07-16	19.04	20.26	18.93	19.85	+5.70%	1,316,600
2026-07-15	18.46	19.13	18.36	18.78	+2.07%	772,000
2026-07-14	18.63	18.78	18.05	18.40	-0.97%	1,070,200
2026-07-13	18.67	18.91	18.18	18.58	-1.12%	803,300
2026-07-10	18.39	18.86	18.32	18.79	+2.18%	951,900
2026-07-09	17.30	18.41	17.01	18.39	+6.30%	939,700
2026-07-08	17.20	17.57	17.10	17.30	-0.92%	702,400
2026-07-07	18.75	18.75	17.31	17.46	-3.96%	1,106,200
2026-07-06	18.09	18.53	17.80	18.18	+0.72%	882,000
2026-07-02	18.06	18.34	17.76	18.05	+0.89%	682,900
2026-07-01	18.07	18.52	17.86	17.89	-0.39%	804,600
2026-06-30	18.64	18.64	17.90	17.96	-4.16%	935,900
2026-06-29	18.66	18.92	18.32	18.74	-0.11%	987,800
2026-06-26	18.00	18.90	18.00	18.76	+3.65%	2,157,200
2026-06-25	17.97	18.53	17.74	18.10	+1.80%	848,100
2026-06-24	17.86	18.25	17.67	17.78	+0.51%	720,100
2026-06-23	17.41	18.11	17.14	17.69	+0.51%	860,600
2026-06-22	17.70	17.82	17.37	17.60	+0.11%	841,200
2026-06-18	18.14	18.30	17.50	17.58	+2.21%	2,322,900
2026-06-17	17.66	17.81	17.09	17.20	-2.88%	791,500
2026-06-16	17.50	17.88	17.48	17.71	+1.43%	862,000
2026-06-15	18.09	18.19	17.39	17.46	-1.74%	891,500
2026-06-12	17.42	17.88	17.25	17.77	+1.48%	534,400
2026-06-11	17.21	17.58	16.75	17.51	+2.46%	580,500
2026-06-10	17.84	18.02	17.05	17.09	-4.53%	692,000
2026-06-09	17.20	18.05	17.08	17.90	+5.67%	1,092,400
2026-06-08	17.08	17.42	16.91	16.94	-0.29%	927,800
2026-06-05	17.49	17.83	16.78	16.99	-3.25%	867,900
2026-06-04	16.33	17.73	16.27	17.56	+9.07%	984,900
2026-06-03	15.47	16.18	15.36	16.10	+2.74%	766,300
2026-06-02	15.70	16.04	15.41	15.67	+0.00%	1,143,200
2026-06-01	15.94	16.05	15.35	15.67	-2.31%	800,300
2026-05-29	16.43	16.70	16.03	16.04	-2.55%	1,197,200
2026-05-28	15.25	16.62	15.20	16.46	+8.36%	1,340,900
2026-05-27	15.37	15.58	14.77	15.19	+0.00%	894,700
2026-05-26	15.12	15.45	14.74	15.19	+0.60%	842,200
2026-05-22	15.11	15.39	14.83	15.10	-0.13%	814,600
2026-05-21	15.17	15.27	14.70	15.12	-1.75%	1,072,800
2026-05-20	14.44	15.45	14.31	15.39	+7.02%	1,078,400
2026-05-19	14.11	14.67	13.81	14.38	+1.91%	968,300
2026-05-18	14.16	14.75	14.07	14.11	+0.07%	799,700
2026-05-15	14.34	14.36	13.98	14.10	-2.76%	864,800
2026-05-14	14.92	15.14	14.32	14.50	-2.68%	942,700
2026-05-13	13.82	14.93	13.69	14.90	+8.21%	1,381,200
2026-05-12	13.82	14.45	13.66	13.77	-1.43%	1,126,800
2026-05-11	13.89	14.37	12.94	13.97	+0.36%	1,533,000
2026-05-08	13.69	13.99	13.35	13.92	+2.65%	1,295,000
2026-05-07	14.19	14.39	13.47	13.56	-3.14%	1,769,500
2026-05-06	13.25	14.12	13.20	14.00	+5.90%	2,295,300
2026-05-05	12.23	13.93	12.17	13.22	+24.13%	3,219,900
2026-05-04	10.88	11.20	10.59	10.65	-2.74%	1,621,000
2026-05-01	10.58	10.98	10.38	10.95	+3.89%	834,300
2026-04-30	10.13	10.58	10.02	10.54	+4.56%	656,500
2026-04-29	10.69	10.88	10.01	10.08	-6.15%	957,500
2026-04-28	10.76	10.86	10.44	10.74	+0.47%	905,000
2026-04-27	10.57	10.87	10.57	10.69	+1.14%	741,200
2026-04-24	10.29	10.58	10.03	10.57	+2.42%	616,300
2026-04-23	10.76	10.86	10.11	10.32	-4.00%	646,000
2026-04-22	10.79	11.02	10.63	10.75	+2.19%	802,600
2026-04-21	11.19	11.30	10.51	10.52	-5.73%	547,100
2026-04-20	10.97	11.32	10.90	11.16	+0.18%	707,000
2026-04-17	11.27	11.50	10.94	11.14	+2.77%	719,600
2026-04-16	10.98	11.28	10.76	10.84	-1.72%	928,600
2026-04-15	10.60	11.27	10.60	11.03	-0.27%	1,028,500
2026-04-14	10.26	11.08	10.25	11.06	+8.01%	926,600
2026-04-13	9.80	10.36	9.72	10.24	+3.43%	763,800
2026-04-10	9.91	10.15	9.89	9.90	+0.71%	486,200
2026-04-09	9.53	9.83	9.19	9.83	+2.18%	626,600
2026-04-08	9.81	10.01	9.52	9.62	+3.11%	835,500
2026-04-07	9.26	9.51	9.12	9.33	+0.21%	830,000
2026-04-06	9.48	9.49	9.21	9.31	-2.31%	637,100
2026-04-02	9.42	9.75	9.14	9.53	-0.42%	634,500
2026-04-01	9.45	9.80	9.42	9.57	+1.59%	927,300
2026-03-31	9.27	9.46	8.87	9.42	+3.29%	795,400
2026-03-30	9.30	9.41	9.06	9.12	-0.87%	707,700
2026-03-27	9.38	9.39	9.04	9.20	-1.92%	816,500
2026-03-26	9.52	9.91	9.31	9.38	-1.78%	758,800
2026-03-25	9.67	9.70	9.17	9.55	+0.10%	666,200
2026-03-24	9.36	9.75	9.32	9.54	+1.17%	741,500
2026-03-23	9.26	9.62	9.11	9.43	+5.48%	1,114,600
2026-03-20	8.89	9.16	8.70	8.94	+0.45%	1,684,700
2026-03-19	8.86	9.07	8.78	8.90	+0.00%	731,600
2026-03-18	8.94	9.01	8.76	8.90	-2.20%	786,700
2026-03-17	9.15	9.50	9.07	9.10	+1.00%	651,500
2026-03-16	9.30	9.47	9.01	9.01	-2.49%	764,200
2026-03-13	9.30	9.38	9.08	9.24	+0.76%	749,900
2026-03-12	9.36	9.53	8.91	9.17	-4.58%	1,311,200
2026-03-11	9.45	9.68	9.24	9.61	+0.63%	812,200
2026-03-10	9.60	9.78	9.21	9.55	-0.21%	892,700
2026-03-09	9.48	9.67	9.17	9.57	-1.64%	1,113,900
2026-03-06	9.67	9.78	9.37	9.73	-1.62%	906,700
2026-03-05	10.27	10.30	9.73	9.89	-4.81%	881,800
2026-03-04	10.63	10.80	10.32	10.39	-1.61%	772,200
2026-03-03	10.02	10.66	9.96	10.56	+1.25%	961,500
2026-03-02	11.03	11.10	10.36	10.43	-8.35%	961,100
2026-02-27	11.12	11.47	10.79	11.38	+0.44%	1,258,800
2026-02-26	10.62	11.55	10.60	11.33	-2.24%	1,253,500
2026-02-25	11.57	11.78	11.37	11.59	+0.52%	809,400
2026-02-24	11.74	11.89	11.51	11.53	-1.96%	525,900
2026-02-23	12.11	12.11	11.51	11.76	-3.69%	796,200
2026-02-20	12.00	12.38	11.80	12.21	+1.33%	636,000
2026-02-19	11.97	12.20	11.87	12.05	+0.50%	694,700
2026-02-18	11.48	12.13	11.29	11.99	+4.81%	824,200
2026-02-17	11.32	11.63	11.20	11.44	+1.06%	663,600
2026-02-13	10.89	11.58	10.88	11.32	+4.72%	707,900
2026-02-12	11.19	11.33	10.69	10.81	-3.31%	1,149,100
2026-02-11	11.00	11.25	10.60	11.18	+1.82%	637,500
2026-02-10	10.93	11.49	10.93	10.98	+0.46%	588,400
2026-02-09	11.26	11.26	10.74	10.93	-2.93%	527,200
2026-02-06	10.89	11.28	10.79	11.26	+3.49%	686,900
2026-02-05	11.08	11.25	10.86	10.88	-1.81%	659,500
2026-02-04	10.81	11.30	10.81	11.08	+2.78%	635,100
2026-02-03	11.15	11.64	10.65	10.78	-3.41%	810,800
2026-02-02	11.05	11.45	11.00	11.16	+0.18%	735,800
2026-01-30	11.04	11.29	10.70	11.14	+0.45%	776,000
2026-01-29	10.94	11.14	10.75	11.09	+1.93%	691,900
2026-01-28	11.15	11.25	10.83	10.88	-2.25%	1,217,600
2026-01-27	11.50	11.53	11.11	11.13	-3.55%	675,000
2026-01-26	11.85	12.08	11.52	11.54	-3.03%	650,600
2026-01-23	12.07	12.07	11.74	11.90	-2.38%	915,100
2026-01-22	12.26	12.52	12.17	12.19	+0.00%	470,900
2026-01-21	12.07	12.48	12.03	12.19	+1.50%	519,400
2026-01-20	12.06	12.21	11.76	12.01	-3.22%	650,500
2026-01-16	12.61	12.70	12.34	12.41	-1.90%	571,600
2026-01-15	12.53	13.01	12.48	12.65	+0.96%	580,900
2026-01-14	12.34	12.53	12.21	12.53	+1.54%	652,100
2026-01-13	13.18	13.38	12.28	12.34	-6.16%	633,700
2026-01-12	13.57	13.70	12.88	13.15	-3.17%	580,900
2026-01-09	13.89	14.10	13.16	13.58	-2.02%	679,400
2026-01-08	13.03	14.12	13.03	13.86	+5.40%	1,023,600
2026-01-07	13.15	13.27	12.93	13.15	+0.15%	458,100
2026-01-06	12.49	13.20	12.47	13.13	+4.54%	595,200
2026-01-05	11.98	12.74	11.86	12.56	+4.58%	1,146,200
2026-01-02	12.43	12.54	11.95	12.01	-3.30%	504,200
2025-12-31	12.72	12.73	12.38	12.42	-2.05%	436,800
2025-12-30	12.57	12.75	12.37	12.68	+0.56%	510,600
2025-12-29	12.61	12.81	12.49	12.61	-0.08%	689,200
2025-12-26	12.66	12.83	12.54	12.62	-0.32%	521,600
2025-12-24	12.58	12.78	12.56	12.66	+0.56%	350,200
2025-12-23	12.58	12.87	12.45	12.59	+0.16%	1,023,600
2025-12-22	12.69	12.99	12.47	12.57	-0.63%	929,000
2025-12-19	12.95	13.02	12.55	12.65	-3.07%	1,529,400
2025-12-18	13.19	13.55	12.91	13.05	+0.08%	567,200
2025-12-17	13.02	13.41	12.92	13.04	+0.31%	646,300
2025-12-16	13.43	13.49	12.96	13.00	-3.49%	693,500
2025-12-15	13.53	13.99	13.42	13.47	+0.37%	710,100
2025-12-12	14.06	14.28	13.27	13.42	-4.48%	984,500
2025-12-11	13.72	14.35	13.48	14.05	+2.86%	1,024,700
2025-12-10	13.16	13.88	12.73	13.66	+3.64%	1,142,900
2025-12-09	12.99	13.28	12.87	13.18	+1.23%	905,500
2025-12-08	13.27	13.31	12.97	13.02	-1.66%	798,500
2025-12-05	13.57	13.82	13.17	13.24	-2.43%	705,300
2025-12-04	13.41	13.75	13.32	13.57	+0.59%	563,400
2025-12-03	13.27	13.65	13.27	13.49	+2.51%	820,200
2025-12-02	13.18	13.34	12.86	13.16	+0.77%	566,800
2025-12-01	12.89	13.24	12.81	13.06	-0.46%	696,100
2025-11-28	13.13	13.17	12.97	13.12	+0.00%	240,000
2025-11-26	13.19	13.43	13.09	13.12	-0.98%	886,600
2025-11-25	12.61	13.30	12.49	13.25	+6.17%	889,300
2025-11-24	11.95	12.60	11.95	12.48	+3.65%	1,260,500
2025-11-21	11.07	12.31	11.05	12.04	+8.96%	1,073,800
2025-11-20	11.34	11.80	10.99	11.05	-0.90%	1,036,500
2025-11-19	11.39	11.62	10.91	11.15	-2.36%	825,000
2025-11-18	11.60	11.74	11.28	11.42	-2.64%	978,200
2025-11-17	11.89	11.91	11.51	11.73	-0.17%	947,800
2025-11-14	11.78	11.91	11.52	11.75	-2.41%	695,500
2025-11-13	11.94	12.53	11.89	12.04	-0.41%	861,800
2025-11-12	12.34	12.73	12.07	12.09	-1.95%	1,098,500
2025-11-11	12.24	12.56	12.00	12.33	+1.23%	925,800
2025-11-10	12.08	12.27	11.62	12.18	+1.16%	1,066,100
2025-11-07	11.63	12.29	11.50	12.04	+7.31%	1,412,300
2025-11-06	11.29	11.33	11.01	11.22	-1.58%	1,348,400
2025-11-05	11.20	11.58	10.87	11.40	+0.88%	1,233,200
2025-11-04	11.39	11.61	11.22	11.30	-1.65%	1,247,500
2025-11-03	11.77	11.85	11.08	11.49	-4.33%	1,683,500
2025-10-31	11.90	12.21	11.48	12.01	+1.69%	2,118,000
2025-10-30	15.23	15.40	11.05	11.81	-23.46%	4,785,900
2025-10-29	15.52	15.79	15.12	15.43	-0.84%	950,600
2025-10-28	15.76	15.85	15.46	15.56	-2.32%	834,000
2025-10-27	16.12	16.49	15.61	15.93	-1.18%	898,100
2025-10-24	16.06	16.27	15.91	16.12	+1.51%	805,400
2025-10-23	15.46	15.93	15.26	15.88	+2.72%	965,600
2025-10-22	16.00	16.35	15.44	15.46	-2.64%	941,700
2025-10-21	15.80	15.92	15.49	15.88	+1.21%	694,600
2025-10-20	15.28	15.74	15.09	15.69	+4.05%	970,400
2025-10-17	14.47	15.14	14.41	15.08	+3.22%	1,134,800
2025-10-16	14.37	14.88	14.24	14.61	+2.67%	1,059,900
2025-10-15	14.48	14.91	14.09	14.23	-1.18%	1,007,900
2025-10-14	13.25	14.56	13.25	14.40	+5.73%	826,900
2025-10-13	13.48	13.66	13.32	13.62	+2.10%	802,800
2025-10-10	14.17	14.35	13.18	13.34	-5.79%	827,200
2025-10-09	14.72	14.85	14.12	14.16	-4.39%	685,900
2025-10-08	14.55	14.97	14.20	14.81	+2.63%	852,800
2025-10-07	14.65	14.87	14.18	14.43	-0.48%	891,700
2025-10-06	14.84	14.98	14.36	14.50	-2.03%	966,900
2025-10-03	13.83	14.87	13.83	14.80	+5.94%	1,068,200
2025-10-02	14.65	14.73	13.84	13.97	-5.16%	882,400
2025-10-01	14.24	14.83	14.18	14.73	+2.79%	1,309,400
2025-09-30	13.61	14.42	13.51	14.33	+5.14%	1,215,500
2025-09-29	13.20	13.71	12.80	13.63	+3.26%	1,337,900
2025-09-26	13.19	13.58	13.03	13.20	+0.15%	735,900
2025-09-25	13.73	13.73	13.03	13.18	-5.25%	913,400
2025-09-24	13.93	14.07	13.77	13.91	-0.43%	940,800
2025-09-23	14.38	14.49	13.94	13.97	-3.05%	814,100
2025-09-22	14.12	14.53	13.73	14.41	+1.98%	1,514,100
2025-09-19	15.43	15.43	14.06	14.13	-8.13%	1,850,800
2025-09-18	14.93	15.52	14.64	15.38	+3.92%	913,600
2025-09-17	14.83	15.69	14.75	14.80	-0.20%	926,600
2025-09-16	15.08	15.11	14.76	14.83	-1.59%	939,400
2025-09-15	15.06	15.21	14.52	15.07	+0.07%	1,307,500
2025-09-12	15.35	15.44	14.97	15.06	-2.65%	858,200
2025-09-11	15.38	15.73	15.25	15.47	+0.52%	1,496,500
2025-09-10	15.38	15.47	14.92	15.39	-0.26%	1,076,400
2025-09-09	15.58	15.90	15.41	15.43	-1.59%	961,900
2025-09-08	16.01	16.01	15.39	15.68	-1.94%	1,119,800
2025-09-05	15.70	16.28	15.70	15.99	+2.17%	1,201,300
2025-09-04	15.13	15.87	14.99	15.65	+3.44%	1,696,000
2025-09-03	15.11	15.18	14.32	15.13	-0.20%	1,587,600
2025-09-02	14.93	15.26	14.70	15.16	+0.20%	837,600
2025-08-29	14.90	15.42	14.82	15.13	+1.95%	1,189,500
2025-08-28	14.87	14.88	14.38	14.84	-0.20%	1,051,000
2025-08-27	14.65	15.12	14.59	14.87	+0.75%	2,333,300
2025-08-26	14.19	14.80	14.13	14.76	+3.43%	1,692,700
2025-08-25	14.74	14.76	14.12	14.27	-3.97%	1,038,800
2025-08-22	13.84	15.17	13.84	14.86	+8.63%	1,442,000
2025-08-21	14.08	14.24	13.65	13.68	-4.07%	747,000
2025-08-20	14.66	14.94	14.20	14.26	-2.93%	1,362,000
2025-08-19	14.05	14.74	13.96	14.69	+4.56%	1,173,700
2025-08-18	14.19	14.41	14.01	14.05	-0.99%	1,316,200
2025-08-15	13.81	14.24	13.65	14.19	+4.19%	1,277,500
2025-08-14	13.85	13.88	13.38	13.62	-3.54%	946,000
2025-08-13	13.78	14.15	13.71	14.12	+2.54%	1,296,300
2025-08-12	12.88	14.06	12.84	13.77	+8.00%	1,476,800
2025-08-11	13.02	13.26	12.64	12.75	-1.62%	1,433,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+13.96%). Worst month: Apr (-8.17%). Based on 5 years of daily data (2022–2026).

Jan+0.46%
Feb-5.90%
Mar-2.16%
Apr-8.17%
May-0.60%
Jun+3.18%
Jul-2.80%
Aug+0.07%
Sep-7.29%
Oct-0.51%
Nov+13.96%
Dec-1.74%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Integra LifeSciences Holdings's (IART) latest close?

17.25 on 2026-08-07, from the Closelook data lake's daily price record.

What is IART's 52-week high and low?

20.49 high and 8.70 low over the trailing 52 weeks, as of 2026-08-07.

What is Integra LifeSciences Holdings's strongest and weakest month historically?

Historically, IART's strongest calendar month has been Nov (average +13.96%) and its weakest Apr (average -8.17%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.