5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
+19.04%
3 MONTH PERFORMANCE
-15.13%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
-40.17%
1 YEAR PERFORMANCE
-43.13%
Integra LifeSciences Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.41 | $13.57 (1.19%) | $13.75 | $13.32 | 563.40 K | $1.04 B |
| 12/03/2025 | $13.27 | $13.49 (1.66%) | $13.65 | $13.27 | 820.20 K | $1.04 B |
| 12/02/2025 | $13.18 | $13.16 (-0.15%) | $13.34 | $12.86 | 566.80 K | $1.01 B |
| 12/01/2025 | $12.89 | $13.06 (1.32%) | $13.24 | $12.81 | 696.10 K | $1.00 B |
| 11/28/2025 | $13.13 | $13.12 (-0.08%) | $13.17 | $12.97 | 240.00 K | $1.01 B |
| 11/26/2025 | $13.19 | $13.12 (-0.53%) | $13.43 | $13.09 | 886.60 K | $1.01 B |
| 11/25/2025 | $12.61 | $13.25 (5.08%) | $13.30 | $12.49 | 889.30 K | $1.02 B |
| 11/24/2025 | $11.95 | $12.48 (4.44%) | $12.60 | $11.95 | 1.26 M | $957.88 M |
| 11/21/2025 | $11.07 | $12.04 (8.76%) | $12.31 | $11.05 | 1.07 M | $924.11 M |
| 11/20/2025 | $11.34 | $11.05 (-2.56%) | $11.80 | $10.99 | 1.04 M | $848.12 M |
| 11/19/2025 | $11.39 | $11.15 (-2.11%) | $11.62 | $10.91 | 825.00 K | $855.80 M |
| 11/18/2025 | $11.60 | $11.42 (-1.55%) | $11.74 | $11.28 | 978.20 K | $876.52 M |
| 11/17/2025 | $11.89 | $11.73 (-1.35%) | $11.91 | $11.51 | 947.83 K | $900.31 M |
| 11/14/2025 | $11.78 | $11.75 (-0.25%) | $11.91 | $11.52 | 695.50 K | $901.85 M |
| 11/13/2025 | $11.94 | $12.04 (0.84%) | $12.53 | $11.89 | 861.80 K | $924.11 M |
| 11/12/2025 | $12.34 | $12.09 (-2.03%) | $12.73 | $12.07 | 1.10 M | $927.94 M |
| 11/11/2025 | $12.24 | $12.33 (0.74%) | $12.56 | $12.00 | 925.83 K | $946.36 M |
| 11/10/2025 | $12.08 | $12.18 (0.83%) | $12.27 | $11.62 | 1.07 M | $934.85 M |
| 11/07/2025 | $11.63 | $12.04 (3.53%) | $12.29 | $11.50 | 1.41 M | $924.11 M |
| 11/06/2025 | $11.29 | $11.22 (-0.62%) | $11.33 | $11.01 | 1.35 M | $861.17 M |
| 11/05/2025 | $11.20 | $11.40 (1.79%) | $11.58 | $10.87 | 1.23 M | $874.98 M |
| 11/04/2025 | $11.39 | $11.30 (-0.79%) | $11.61 | $11.22 | 1.25 M | $867.31 M |
| 11/03/2025 | $11.77 | $11.49 (-2.38%) | $11.85 | $11.08 | 1.68 M | $881.89 M |
| 10/31/2025 | $11.90 | $12.01 (0.92%) | $12.21 | $11.48 | 2.12 M | $921.80 M |
| 10/30/2025 | $15.23 | $11.81 (-22.46%) | $15.40 | $11.05 | 4.79 M | $906.45 M |
| 10/29/2025 | $15.52 | $15.43 (-0.58%) | $15.79 | $15.12 | 950.60 K | $1.18 B |
| 10/28/2025 | $15.76 | $15.56 (-1.27%) | $15.85 | $15.46 | 834.01 K | $1.19 B |
| 10/27/2025 | $16.12 | $15.93 (-1.18%) | $16.49 | $15.61 | 898.10 K | $1.22 B |
| 10/24/2025 | $16.06 | $16.12 (0.37%) | $16.27 | $15.91 | 805.42 K | $1.23 B |
| 10/23/2025 | $15.46 | $15.88 (2.72%) | $15.93 | $15.26 | 965.60 K | $1.21 B |
| 10/22/2025 | $16.00 | $15.46 (-3.37%) | $16.35 | $15.44 | 941.72 K | $1.18 B |
| 10/21/2025 | $15.80 | $15.88 (0.51%) | $15.92 | $15.49 | 694.60 K | $1.21 B |
| 10/20/2025 | $15.28 | $15.69 (2.68%) | $15.74 | $15.09 | 970.42 K | $1.20 B |
| 10/17/2025 | $14.47 | $15.08 (4.22%) | $15.14 | $14.41 | 1.13 M | $1.15 B |
| 10/16/2025 | $14.37 | $14.61 (1.67%) | $14.88 | $14.24 | 1.06 M | $1.12 B |
| 10/15/2025 | $14.48 | $14.23 (-1.73%) | $14.91 | $14.09 | 1.01 M | $1.09 B |
| 10/14/2025 | $13.25 | $14.40 (8.68%) | $14.56 | $13.25 | 826.90 K | $1.10 B |
| 10/13/2025 | $13.48 | $13.62 (1.04%) | $13.66 | $13.32 | 802.80 K | $1.04 B |
| 10/10/2025 | $14.17 | $13.34 (-5.86%) | $14.35 | $13.18 | 827.23 K | $1.02 B |
| 10/09/2025 | $14.72 | $14.16 (-3.8%) | $14.85 | $14.12 | 685.90 K | $1.08 B |
| 10/08/2025 | $14.55 | $14.81 (1.79%) | $14.97 | $14.20 | 852.80 K | $1.13 B |
| 10/07/2025 | $14.65 | $14.43 (-1.5%) | $14.87 | $14.18 | 891.71 K | $1.10 B |
| 10/06/2025 | $14.84 | $14.50 (-2.29%) | $14.98 | $14.36 | 966.93 K | $1.11 B |
| 10/03/2025 | $13.83 | $14.80 (7.01%) | $14.87 | $13.83 | 1.07 M | $1.13 B |
| 10/02/2025 | $14.65 | $13.97 (-4.64%) | $14.73 | $13.84 | 882.44 K | $1.07 B |
| 10/01/2025 | $14.24 | $14.73 (3.44%) | $14.83 | $14.18 | 1.31 M | $1.13 B |
| 09/30/2025 | $13.61 | $14.33 (5.29%) | $14.42 | $13.51 | 1.22 M | $1.10 B |
| 09/29/2025 | $13.20 | $13.63 (3.26%) | $13.71 | $12.80 | 1.34 M | $1.04 B |
| 09/26/2025 | $13.19 | $13.20 (0.08%) | $13.58 | $13.03 | 735.90 K | $1.01 B |
| 09/25/2025 | $13.73 | $13.18 (-4.01%) | $13.73 | $13.03 | 913.43 K | $1.01 B |
| 09/24/2025 | $13.93 | $13.91 (-0.14%) | $14.07 | $13.77 | 940.80 K | $1.06 B |
| 09/23/2025 | $14.38 | $13.97 (-2.85%) | $14.49 | $13.94 | 814.12 K | $1.07 B |
| 09/22/2025 | $14.12 | $14.41 (2.05%) | $14.53 | $13.73 | 1.51 M | $1.10 B |
| 09/19/2025 | $15.43 | $14.13 (-8.43%) | $15.43 | $14.06 | 1.85 M | $1.08 B |
| 09/18/2025 | $14.93 | $15.38 (3.01%) | $15.52 | $14.64 | 913.65 K | $1.18 B |
| 09/17/2025 | $14.83 | $14.80 (-0.2%) | $15.69 | $14.75 | 926.64 K | $1.13 B |
| 09/16/2025 | $15.08 | $14.83 (-1.66%) | $15.11 | $14.76 | 939.40 K | $1.13 B |
| 09/15/2025 | $15.06 | $15.07 (0.07%) | $15.21 | $14.52 | 1.31 M | $1.15 B |
| 09/12/2025 | $15.35 | $15.06 (-1.89%) | $15.44 | $14.97 | 858.24 K | $1.15 B |
| 09/11/2025 | $15.38 | $15.47 (0.59%) | $15.73 | $15.25 | 1.50 M | $1.18 B |
| 09/10/2025 | $15.38 | $15.39 (0.07%) | $15.47 | $14.92 | 1.08 M | $1.18 B |
| 09/09/2025 | $15.58 | $15.43 (-0.96%) | $15.90 | $15.41 | 961.90 K | $1.18 B |
| 09/08/2025 | $16.01 | $15.68 (-2.06%) | $16.01 | $15.39 | 1.12 M | $1.20 B |
| 09/05/2025 | $15.70 | $15.99 (1.85%) | $16.28 | $15.70 | 1.20 M | $1.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
