NASDAQ · IART

Integra LifeSciences Holdings Corporation

Healthcare · Medical - Devices

$15.69

Up+$0.37 (+2.36%)

Updated Sep 17, 2026, 1:06 AM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IART price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IART OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$15.69	$16.035	$15.20	$15.69	1.08M
Sep 14, 2026	$15.36	$15.80	$15.36	$15.71	1.14M
Sep 11, 2026	$16.06	$16.22	$15.33	$15.50	792.03K
Sep 10, 2026	$15.93	$16.035	$15.3878	$15.54	1.36M
Sep 9, 2026	$16.10	$16.46	$15.99	$16.25	578.4K
Sep 8, 2026	$16.48	$16.5498	$15.985	$16.26	621.8K
Sep 4, 2026	$16.32	$16.78	$16.25	$16.72	674.91K
Sep 3, 2026	$17.09	$17.11	$16.28	$16.44	998.47K
Sep 2, 2026	$16.80	$17.205	$16.655	$16.81	528.86K
Sep 1, 2026	$16.84	$17.075	$16.54	$16.62	559.67K
Aug 31, 2026	$16.81	$16.95	$16.48	$16.92	581.07K
Aug 28, 2026	$16.97	$17.33	$16.87	$16.89	776.24K
Aug 27, 2026	$16.85	$17.165	$16.79	$16.85	449.76K
Aug 26, 2026	$16.85	$17.095	$16.615	$16.88	489.36K
Aug 25, 2026	$16.73	$16.865	$16.39	$16.79	369.54K
Aug 24, 2026	$16.74	$16.9999	$16.39	$16.69	654.66K
Aug 21, 2026	$16.81	$16.935	$16.44	$16.74	551.8K
Aug 20, 2026	$17.01	$17.465	$16.555	$16.59	582.35K
Aug 19, 2026	$17.65	$18.37	$17.16	$17.24	652.37K