5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
-16.85%
6 MONTH PERFORMANCE
+2.21%
YEAR-TO-DATE PERFORMANCE
-18.43%
1 YEAR PERFORMANCE
-46.55%
Integra LifeSciences Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $17.64 | $18.47 (4.68%) | $18.58 | $16.88 | 499,473 | $1.31 B |
| 04/08/2025 | $20.13 | $18.07 (-10.23%) | $20.55 | $17.86 | 830,670 | $1.39 B |
| 04/07/2025 | $18.77 | $19.58 (4.32%) | $20.41 | $18.53 | 770,300 | $1.51 B |
| 04/04/2025 | $19.38 | $19.57 (0.98%) | $19.86 | $18.90 | 695,700 | $1.51 B |
| 04/03/2025 | $21.23 | $20.06 (-5.51%) | $21.34 | $20.04 | 545,920 | $1.54 B |
| 04/02/2025 | $21.19 | $21.78 (2.78%) | $21.88 | $21.19 | 343,393 | $1.68 B |
| 04/01/2025 | $21.93 | $21.61 (-1.46%) | $21.95 | $21.35 | 606,700 | $1.66 B |
| 03/31/2025 | $21.98 | $21.99 (0.05%) | $22.27 | $21.74 | 617,700 | $1.69 B |
| 03/28/2025 | $21.92 | $21.69 (-1.05%) | $22.08 | $21.45 | 464,000 | $1.67 B |
| 03/27/2025 | $21.80 | $22.01 (0.96%) | $22.20 | $21.55 | 401,044 | $1.69 B |
| 03/26/2025 | $22.09 | $21.82 (-1.22%) | $22.35 | $21.49 | 874,300 | $1.68 B |
| 03/25/2025 | $22.54 | $22.18 (-1.6%) | $22.83 | $21.89 | 424,637 | $1.71 B |
| 03/24/2025 | $22.88 | $22.64 (-1.05%) | $22.96 | $22.36 | 338,000 | $1.74 B |
| 03/21/2025 | $22.40 | $22.49 (0.4%) | $22.75 | $22.21 | 1.12 M | $1.73 B |
| 03/20/2025 | $22.59 | $22.71 (0.53%) | $23.16 | $22.30 | 1.17 M | $1.75 B |
| 03/19/2025 | $22.53 | $22.82 (1.29%) | $22.95 | $21.95 | 567,400 | $1.76 B |
| 03/18/2025 | $23.12 | $22.62 (-2.16%) | $23.21 | $22.47 | 503,145 | $1.74 B |
| 03/17/2025 | $22.26 | $23.12 (3.86%) | $23.27 | $22.01 | 389,600 | $1.78 B |
| 03/14/2025 | $22.32 | $22.35 (0.13%) | $22.89 | $22.05 | 543,631 | $1.72 B |
| 03/13/2025 | $22.20 | $22.27 (0.32%) | $22.73 | $22.12 | 585,926 | $1.72 B |
| 03/12/2025 | $23.89 | $22.24 (-6.91%) | $24.37 | $22.01 | 1.03 M | $1.71 B |
| 03/11/2025 | $22.76 | $23.95 (5.23%) | $24.12 | $22.46 | 964,200 | $1.84 B |
| 03/10/2025 | $22.77 | $22.61 (-0.7%) | $23.72 | $22.60 | 1.03 M | $1.74 B |
| 03/07/2025 | $22.07 | $23.00 (4.21%) | $23.19 | $21.77 | 602,600 | $1.77 B |
| 03/06/2025 | $21.66 | $22.03 (1.71%) | $22.09 | $21.43 | 684,700 | $1.70 B |
| 03/05/2025 | $21.99 | $21.87 (-0.55%) | $22.31 | $21.84 | 563,600 | $1.68 B |
| 03/04/2025 | $22.11 | $21.91 (-0.9%) | $22.35 | $21.67 | 1.02 M | $1.69 B |
| 03/03/2025 | $23.30 | $22.48 (-3.52%) | $23.56 | $22.44 | 1.86 M | $1.73 B |
| 02/28/2025 | $23.06 | $23.21 (0.65%) | $23.25 | $22.43 | 698,610 | $1.79 B |
| 02/27/2025 | $23.40 | $23.06 (-1.45%) | $23.50 | $22.80 | 809,700 | $1.78 B |
| 02/26/2025 | $24.50 | $23.60 (-3.67%) | $24.86 | $23.46 | 992,944 | $1.82 B |
| 02/25/2025 | $21.50 | $24.72 (14.98%) | $25.45 | $21.25 | 1.91 M | $1.90 B |
| 02/24/2025 | $21.34 | $22.05 (3.33%) | $22.36 | $21.21 | 1.37 M | $1.70 B |
| 02/21/2025 | $22.11 | $21.13 (-4.43%) | $22.24 | $21.09 | 556,900 | $1.62 B |
| 02/20/2025 | $22.60 | $22.03 (-2.52%) | $22.90 | $21.88 | 471,021 | $1.68 B |
| 02/19/2025 | $23.16 | $22.67 (-2.12%) | $23.51 | $22.65 | 602,025 | $1.73 B |
| 02/18/2025 | $24.16 | $23.32 (-3.48%) | $24.20 | $23.25 | 589,345 | $1.78 B |
| 02/14/2025 | $24.46 | $24.18 (-1.14%) | $24.69 | $24.08 | 238,300 | $1.85 B |
| 02/13/2025 | $24.27 | $24.26 (-0.04%) | $24.34 | $23.67 | 548,600 | $1.85 B |
| 02/12/2025 | $25.28 | $24.08 (-4.75%) | $25.50 | $23.99 | 432,443 | $1.84 B |
| 02/11/2025 | $25.27 | $25.68 (1.62%) | $25.95 | $25.05 | 429,124 | $1.96 B |
| 02/10/2025 | $25.39 | $25.58 (0.75%) | $25.78 | $25.24 | 568,739 | $1.96 B |
| 02/07/2025 | $26.04 | $25.22 (-3.15%) | $26.28 | $25.18 | 773,625 | $1.93 B |
| 02/06/2025 | $26.23 | $26.02 (-0.8%) | $26.98 | $25.86 | 377,400 | $1.99 B |
| 02/05/2025 | $26.18 | $26.55 (1.41%) | $26.61 | $25.97 | 371,539 | $2.03 B |
| 02/04/2025 | $26.00 | $26.05 (0.19%) | $26.31 | $25.77 | 575,000 | $1.99 B |
| 02/03/2025 | $25.52 | $26.00 (1.88%) | $26.23 | $25.32 | 552,000 | $1.99 B |
| 01/31/2025 | $26.34 | $26.10 (-0.91%) | $26.58 | $25.97 | 660,102 | $2.00 B |
| 01/30/2025 | $26.50 | $26.34 (-0.6%) | $27.13 | $26.19 | 557,800 | $2.01 B |
| 01/29/2025 | $26.05 | $26.12 (0.27%) | $26.41 | $25.96 | 392,939 | $2.00 B |
| 01/28/2025 | $26.25 | $26.01 (-0.91%) | $26.51 | $25.82 | 423,223 | $1.99 B |
| 01/27/2025 | $26.11 | $26.37 (1%) | $26.64 | $25.76 | 473,200 | $2.02 B |
| 01/24/2025 | $25.37 | $26.05 (2.68%) | $26.31 | $25.35 | 551,300 | $1.99 B |
| 01/23/2025 | $24.79 | $25.60 (3.27%) | $25.61 | $24.60 | 622,946 | $1.96 B |
| 01/22/2025 | $24.90 | $24.85 (-0.2%) | $25.49 | $24.61 | 478,700 | $1.90 B |
| 01/21/2025 | $24.40 | $25.12 (2.95%) | $25.31 | $24.24 | 712,100 | $1.92 B |
| 01/17/2025 | $23.45 | $24.10 (2.77%) | $24.29 | $23.11 | 762,836 | $1.84 B |
| 01/16/2025 | $22.35 | $23.24 (3.98%) | $23.43 | $22.06 | 767,000 | $1.78 B |
| 01/15/2025 | $22.45 | $22.42 (-0.13%) | $22.69 | $22.01 | 430,227 | $1.71 B |
| 01/14/2025 | $22.33 | $21.93 (-1.79%) | $22.56 | $21.26 | 446,700 | $1.68 B |
| 01/13/2025 | $21.64 | $22.29 (3%) | $22.41 | $21.37 | 515,500 | $1.70 B |
| 01/10/2025 | $21.77 | $21.81 (0.18%) | $22.26 | $21.71 | 636,500 | $1.67 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.
