5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
+7.53%
6 MONTH PERFORMANCE
-18.38%
YEAR-TO-DATE PERFORMANCE
-3.46%
1 YEAR PERFORMANCE
-47.11%
Integra Lifesciences Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.48 | $11.99 (4.44%) | $12.13 | $11.29 | 824.24 K | $920.27 M |
| 02/17/2026 | $11.32 | $11.44 (1.06%) | $11.63 | $11.20 | 663.60 K | $878.05 M |
| 02/13/2026 | $10.89 | $11.32 (3.95%) | $11.58 | $10.88 | 707.94 K | $868.84 M |
| 02/12/2026 | $11.19 | $10.81 (-3.4%) | $11.33 | $10.69 | 1.15 M | $829.70 M |
| 02/11/2026 | $11.00 | $11.18 (1.64%) | $11.25 | $10.60 | 637.50 K | $858.10 M |
| 02/10/2026 | $10.93 | $10.98 (0.46%) | $11.49 | $10.93 | 588.43 K | $842.75 M |
| 02/09/2026 | $11.26 | $10.93 (-2.93%) | $11.26 | $10.74 | 527.34 K | $838.91 M |
| 02/06/2026 | $10.89 | $11.26 (3.4%) | $11.28 | $10.79 | 686.92 K | $864.24 M |
| 02/05/2026 | $11.08 | $10.88 (-1.81%) | $11.25 | $10.86 | 659.52 K | $835.07 M |
| 02/04/2026 | $10.81 | $11.08 (2.5%) | $11.30 | $10.81 | 635.12 K | $850.42 M |
| 02/03/2026 | $11.15 | $10.78 (-3.32%) | $11.64 | $10.65 | 810.84 K | $827.40 M |
| 02/02/2026 | $11.05 | $11.16 (1%) | $11.45 | $11.00 | 735.80 K | $856.56 M |
| 01/30/2026 | $11.04 | $11.14 (0.91%) | $11.29 | $10.70 | 776.12 K | $855.03 M |
| 01/29/2026 | $10.94 | $11.09 (1.37%) | $11.14 | $10.75 | 691.94 K | $851.19 M |
| 01/28/2026 | $11.15 | $10.88 (-2.42%) | $11.25 | $10.83 | 1.22 M | $835.07 M |
| 01/27/2026 | $11.50 | $11.13 (-3.22%) | $11.53 | $11.11 | 675.22 K | $854.26 M |
| 01/26/2026 | $11.85 | $11.54 (-2.62%) | $12.08 | $11.52 | 650.60 K | $885.73 M |
| 01/23/2026 | $12.07 | $11.90 (-1.41%) | $12.07 | $11.74 | 915.13 K | $913.36 M |
| 01/22/2026 | $12.26 | $12.19 (-0.57%) | $12.52 | $12.17 | 470.98 K | $935.62 M |
| 01/21/2026 | $12.07 | $12.19 (0.99%) | $12.48 | $12.03 | 519.40 K | $935.62 M |
| 01/20/2026 | $12.06 | $12.01 (-0.41%) | $12.21 | $11.76 | 650.55 K | $921.80 M |
| 01/16/2026 | $12.61 | $12.41 (-1.59%) | $12.70 | $12.34 | 571.73 K | $952.50 M |
| 01/15/2026 | $12.53 | $12.65 (0.96%) | $13.01 | $12.48 | 580.98 K | $970.93 M |
| 01/14/2026 | $12.34 | $12.53 (1.54%) | $12.53 | $12.21 | 652.24 K | $961.72 M |
| 01/13/2026 | $13.18 | $12.34 (-6.37%) | $13.38 | $12.28 | 633.84 K | $947.13 M |
| 01/12/2026 | $13.57 | $13.15 (-3.1%) | $13.70 | $12.88 | 581.12 K | $1.01 B |
| 01/09/2026 | $13.89 | $13.58 (-2.23%) | $14.10 | $13.16 | 679.70 K | $1.04 B |
| 01/08/2026 | $13.03 | $13.86 (6.37%) | $14.12 | $13.03 | 1.02 M | $1.06 B |
| 01/07/2026 | $13.15 | $13.15 (0%) | $13.27 | $12.93 | 458.10 K | $1.01 B |
| 01/06/2026 | $12.49 | $13.13 (5.12%) | $13.20 | $12.47 | 595.24 K | $1.01 B |
| 01/05/2026 | $11.98 | $12.56 (4.84%) | $12.74 | $11.86 | 1.15 M | $964.02 M |
| 01/02/2026 | $12.43 | $12.01 (-3.38%) | $12.54 | $11.95 | 504.20 K | $921.80 M |
| 12/31/2025 | $12.72 | $12.42 (-2.36%) | $12.73 | $12.38 | 436.80 K | $953.27 M |
| 12/30/2025 | $12.57 | $12.68 (0.88%) | $12.75 | $12.37 | 510.60 K | $973.23 M |
| 12/29/2025 | $12.61 | $12.61 (0%) | $12.81 | $12.49 | 689.20 K | $967.86 M |
| 12/26/2025 | $12.66 | $12.62 (-0.32%) | $12.83 | $12.54 | 521.66 K | $968.62 M |
| 12/24/2025 | $12.58 | $12.66 (0.64%) | $12.78 | $12.56 | 350.21 K | $971.69 M |
| 12/23/2025 | $12.58 | $12.59 (0.08%) | $12.87 | $12.45 | 1.02 M | $966.32 M |
| 12/22/2025 | $12.69 | $12.57 (-0.95%) | $12.99 | $12.47 | 929.05 K | $964.79 M |
| 12/19/2025 | $12.95 | $12.65 (-2.32%) | $13.02 | $12.55 | 1.53 M | $970.93 M |
| 12/18/2025 | $13.19 | $13.05 (-1.06%) | $13.55 | $12.91 | 567.20 K | $1.00 B |
| 12/17/2025 | $13.02 | $13.04 (0.15%) | $13.41 | $12.92 | 646.32 K | $1.00 B |
| 12/16/2025 | $13.43 | $13.00 (-3.2%) | $13.49 | $12.96 | 693.54 K | $997.79 M |
| 12/15/2025 | $13.53 | $13.47 (-0.44%) | $13.99 | $13.42 | 710.12 K | $1.03 B |
| 12/12/2025 | $14.06 | $13.42 (-4.55%) | $14.28 | $13.27 | 984.50 K | $1.03 B |
| 12/11/2025 | $13.72 | $14.05 (2.41%) | $14.35 | $13.48 | 1.02 M | $1.08 B |
| 12/10/2025 | $13.16 | $13.66 (3.8%) | $13.88 | $12.73 | 1.14 M | $1.05 B |
| 12/09/2025 | $12.99 | $13.18 (1.46%) | $13.28 | $12.87 | 905.50 K | $1.01 B |
| 12/08/2025 | $13.27 | $13.02 (-1.88%) | $13.31 | $12.97 | 798.50 K | $999.32 M |
| 12/05/2025 | $13.57 | $13.24 (-2.43%) | $13.82 | $13.17 | 705.32 K | $1.02 B |
| 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 |
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.
