5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
-21.68%
3 MONTH PERFORMANCE
-25.53%
6 MONTH PERFORMANCE
+20.97%
YEAR-TO-DATE PERFORMANCE
+2.66%
1 YEAR PERFORMANCE
+7.96%
Integra Lifesciences Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $12.75 | $12.75 (0%) | $12.86 | $12.33 | 1.04 M | $1.00 B |
| 10/29/2026 | $12.43 | $12.83 (3.22%) | $13.01 | $12.28 | 1.19 M | $1.01 B |
| 10/28/2026 | $11.98 | $12.24 (2.17%) | $12.33 | $11.93 | 1.79 M | $961.78 M |
| 10/27/2026 | $12.25 | $11.99 (-2.12%) | $12.25 | $11.72 | 1.43 M | $942.14 M |
| 10/26/2026 | $12.05 | $12.10 (0.41%) | $12.24 | $12.00 | 916.43 K | $950.78 M |
| 10/23/2026 | $12.12 | $11.91 (-1.73%) | $12.40 | $11.82 | 1.21 M | $935.85 M |
| 10/22/2026 | $11.69 | $12.33 (5.47%) | $12.36 | $11.66 | 1.39 M | $968.85 M |
| 10/21/2026 | $12.77 | $11.84 (-7.28%) | $13.75 | $11.57 | 2.02 M | $930.35 M |
| 10/20/2026 | $13.51 | $13.33 (-1.33%) | $13.76 | $13.27 | 1.31 M | $1.05 B |
| 10/19/2026 | $13.13 | $13.45 (2.44%) | $13.49 | $13.11 | 726.14 K | $1.06 B |
| 10/16/2026 | $13.65 | $13.21 (-3.22%) | $13.83 | $13.10 | 831.02 K | $1.03 B |
| 10/15/2026 | $13.38 | $13.53 (1.12%) | $13.64 | $13.29 | 1.33 M | $1.06 B |
| 10/14/2026 | $13.45 | $13.18 (-2.01%) | $13.79 | $12.92 | 1.11 M | $1.03 B |
| 10/13/2026 | $14.05 | $13.85 (-1.42%) | $14.28 | $13.66 | 818.84 K | $1.08 B |
| 10/12/2026 | $13.43 | $13.98 (4.1%) | $14.03 | $13.42 | 893.71 K | $1.09 B |
| 10/09/2026 | $13.38 | $13.44 (0.45%) | $13.86 | $13.23 | 1.23 M | $1.05 B |
| 10/08/2026 | $12.86 | $13.41 (4.28%) | $13.44 | $12.83 | 1.46 M | $1.05 B |
| 10/07/2026 | $13.19 | $13.00 (-1.44%) | $13.46 | $12.98 | 1.41 M | $1.02 B |
| 10/06/2026 | $13.46 | $13.32 (-1.04%) | $13.51 | $12.88 | 1.37 M | $1.04 B |
| 10/05/2026 | $12.65 | $13.29 (5.06%) | $13.49 | $12.35 | 1.86 M | $1.04 B |
| 10/02/2026 | $13.31 | $12.68 (-4.73%) | $14.00 | $12.63 | 2.70 M | $991.17 M |
| 10/01/2026 | $16.21 | $16.09 (-0.74%) | $16.45 | $15.88 | 652.94 K | $1.26 B |
| 09/30/2026 | $16.67 | $16.28 (-2.34%) | $16.67 | $16.14 | 768.91 K | $1.27 B |
| 09/29/2026 | $16.27 | $16.64 (2.27%) | $16.77 | $15.80 | 1.01 M | $1.30 B |
| 09/28/2026 | $16.04 | $16.27 (1.43%) | $16.27 | $15.86 | 479.05 K | $1.27 B |
| 09/25/2026 | $15.88 | $16.12 (1.51%) | $16.21 | $15.74 | 539.03 K | $1.26 B |
| 09/24/2026 | $15.67 | $15.88 (1.34%) | $15.91 | $15.49 | 759.53 K | $1.24 B |
| 09/23/2026 | $15.88 | $15.53 (-2.2%) | $16.26 | $15.38 | 573.10 K | $1.21 B |
| 09/22/2026 | $15.90 | $16.02 (0.75%) | $16.29 | $15.69 | 770.50 K | $1.25 B |
| 09/21/2026 | $15.06 | $15.59 (3.52%) | $15.65 | $14.91 | 1.06 M | $1.22 B |
| 09/18/2026 | $14.98 | $15.22 (1.6%) | $15.24 | $14.88 | 2.17 M | $1.19 B |
| 09/17/2026 | $16.30 | $15.10 (-7.36%) | $16.38 | $15.07 | 1.05 M | $1.18 B |
| 09/16/2026 | $15.81 | $16.06 (1.58%) | $16.22 | $15.65 | 1.62 M | $1.26 B |
| 09/15/2026 | $15.69 | $15.69 (0%) | $16.04 | $15.20 | 1.08 M | $1.23 B |
| 09/14/2026 | $15.36 | $15.71 (2.28%) | $15.80 | $15.36 | 1.14 M | $1.23 B |
| 09/11/2026 | $16.06 | $15.50 (-3.49%) | $16.22 | $15.33 | 792.03 K | $1.21 B |
| 09/10/2026 | $15.93 | $15.54 (-2.45%) | $16.04 | $15.39 | 1.36 M | $1.21 B |
| 09/09/2026 | $16.10 | $16.25 (0.93%) | $16.46 | $15.99 | 578.40 K | $1.27 B |
| 09/08/2026 | $16.48 | $16.26 (-1.33%) | $16.55 | $15.99 | 621.80 K | $1.27 B |
| 09/04/2026 | $16.32 | $16.72 (2.45%) | $16.78 | $16.25 | 674.91 K | $1.31 B |
| 09/03/2026 | $17.09 | $16.44 (-3.8%) | $17.11 | $16.28 | 998.50 K | $1.29 B |
| 09/02/2026 | $16.80 | $16.81 (0.06%) | $17.20 | $16.66 | 528.90 K | $1.31 B |
| 09/01/2026 | $16.84 | $16.62 (-1.31%) | $17.08 | $16.54 | 559.70 K | $1.30 B |
| 08/31/2026 | $16.81 | $16.92 (0.65%) | $16.95 | $16.48 | 581.10 K | $1.32 B |
| 08/28/2026 | $16.97 | $16.89 (-0.47%) | $17.33 | $16.87 | 776.24 K | $1.32 B |
| 08/27/2026 | $16.85 | $16.85 (0%) | $17.17 | $16.79 | 449.80 K | $1.32 B |
| 08/26/2026 | $16.85 | $16.88 (0.18%) | $17.10 | $16.61 | 489.40 K | $1.32 B |
| 08/25/2026 | $16.73 | $16.79 (0.36%) | $16.86 | $16.39 | 369.54 K | $1.31 B |
| 08/24/2026 | $16.74 | $16.69 (-0.3%) | $17.00 | $16.39 | 654.70 K | $1.30 B |
| 08/21/2026 | $16.81 | $16.74 (-0.42%) | $16.93 | $16.44 | 551.80 K | $1.31 B |
| 08/20/2026 | $17.01 | $16.59 (-2.47%) | $17.47 | $16.56 | 582.35 K | $1.30 B |
| 08/19/2026 | $17.65 | $17.24 (-2.32%) | $18.37 | $17.16 | 652.40 K | $1.35 B |
| 08/18/2026 | $17.77 | $17.55 (-1.24%) | $18.15 | $17.50 | 541.30 K | $1.37 B |
| 08/17/2026 | $18.06 | $17.66 (-2.21%) | $18.13 | $17.62 | 541.20 K | $1.38 B |
| 08/14/2026 | $18.10 | $18.34 (1.33%) | $18.45 | $17.73 | 451.33 K | $1.43 B |
| 08/13/2026 | $17.95 | $18.24 (1.62%) | $18.65 | $17.94 | 795.11 K | $1.43 B |
| 08/12/2026 | $17.51 | $17.38 (-0.74%) | $17.51 | $17.00 | 469.65 K | $1.36 B |
| 08/11/2026 | $17.19 | $17.37 (1.05%) | $17.78 | $17.19 | 609.92 K | $1.36 B |
| 08/10/2026 | $17.22 | $17.07 (-0.87%) | $17.52 | $17.00 | 686.20 K | $1.33 B |
| 08/07/2026 | $17.25 | $17.25 (0%) | $17.62 | $16.99 | 637.40 K | $1.35 B |
| 08/06/2026 | $17.60 | $17.10 (-2.84%) | $17.73 | $17.05 | 563.14 K | $1.34 B |
| 08/05/2026 | $17.75 | $17.68 (-0.39%) | $17.90 | $17.49 | 606.02 K | $1.38 B |
| 08/04/2026 | $17.95 | $17.90 (-0.28%) | $18.00 | $17.62 | 748.61 K | $1.40 B |
| 08/03/2026 | $17.07 | $17.88 (4.75%) | $18.34 | $17.07 | 1.28 M | $1.40 B |
| 07/31/2026 | $17.15 | $16.65 (-2.92%) | $17.59 | $16.24 | 935.10 K | $1.30 B |
| 07/30/2026 | $16.49 | $17.12 (3.82%) | $17.99 | $16.36 | 1.71 M | $1.34 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.
