price
NASDAQ · IART
Integra LifeSciences Holdings Corporation
Healthcare · Medical - Devices
$16.06
Up+$0.37 (+2.36%)
Updated Sep 17, 2026, 4:08 AM
SID Score
4.8/10
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
- 1.62M
- Avg. volume
- 1.05M
Price performance
IART price history
1M range · 20 trading sessions · Daily adjusted prices
IART closed at $16.06 after 20 trading sessions, down 6.84% for the selected period.
- Last close
- $16.06
- Period change
- -6.84%
- Period low
- $15.50
- Period high
- $17.24
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $15.81 | $16.22 | $15.65 | $16.06 | 1.62M |
| 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 |
Latest IART news
The latest Smart Investors Daily articles mentioning IART.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…