price
NASDAQ · IART
Integra LifeSciences Holdings Corporation
Healthcare · Medical - Devices
$14.82
Up+$1.19 (+8.73%)
Updated Nov 5, 2026, 3:29 AM
SID Score
5.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.1B
- P/E ratio
- -2.18
- Dividend yield
- 0.00%
- 52-week range
- $8.70 – $20.49
- Volume
- 1.17M
- Avg. volume
- 1.05M
Price performance · IART
IART price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
IART closed at $14.82 after 21 trading sessions, up 14.00% for the selected period.
- Last close
- $14.82
- Period change
- +14.00%
- Period low
- $11.84
- Period high
- $14.82
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $13.97 | $15.15 | $13.84 | $14.82 | 1.17M |
| Nov 3, 2026 | $13.69 | $13.79 | $13.40 | $13.63 | 1.69M |
| Nov 2, 2026 | $12.98 | $13.97 | $12.98 | $13.61 | 1.51M |
| Oct 30, 2026 | $12.75 | $12.86 | $12.3338 | $12.75 | 1.04M |
| Oct 29, 2026 | $12.43 | $13.005 | $12.28 | $12.83 | 1.19M |
| Oct 28, 2026 | $11.98 | $12.33 | $11.93 | $12.24 | 1.79M |
| Oct 27, 2026 | $12.25 | $12.25 | $11.72 | $11.99 | 1.43M |
| Oct 26, 2026 | $12.05 | $12.24 | $12.00 | $12.10 | 916.43K |
| Oct 23, 2026 | $12.12 | $12.396 | $11.815 | $11.91 | 1.21M |
| Oct 22, 2026 | $11.69 | $12.36 | $11.66 | $12.325 | 1.39M |
| Oct 21, 2026 | $12.77 | $13.745 | $11.57 | $11.84 | 2.02M |
| Oct 20, 2026 | $13.51 | $13.76 | $13.27 | $13.33 | 1.31M |
| Oct 19, 2026 | $13.13 | $13.49 | $13.1113 | $13.45 | 726.14K |
| Oct 16, 2026 | $13.65 | $13.83 | $13.10 | $13.21 | 831.02K |
| Oct 15, 2026 | $13.38 | $13.64 | $13.285 | $13.53 | 1.33M |
| Oct 14, 2026 | $13.45 | $13.79 | $12.92 | $13.175 | 1.11M |
| Oct 13, 2026 | $14.05 | $14.28 | $13.66 | $13.85 | 823.02K |
| Oct 12, 2026 | $13.43 | $14.03 | $13.42 | $13.98 | 893.71K |
| Oct 9, 2026 | $13.38 | $13.86 | $13.23 | $13.44 | 1.23M |
| Oct 8, 2026 | $12.86 | $13.435 | $12.825 | $13.41 | 1.46M |
| Oct 7, 2026 | $13.19 | $13.46 | $12.98 | $13.00 | 1.41M |
Latest IART news
The latest Smart Investors Daily articles mentioning IART.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…