5 DAY PERFORMANCE
+13.07%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
-4.10%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
+9.34%
1 YEAR PERFORMANCE
-38.97%
Integra Lifesciences Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.89 | $13.58 (-2.23%) | $14.10 | $13.16 | 679.32 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 |
| 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 |
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.
