5 DAY PERFORMANCE
-9.11%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-25.56%
6 MONTH PERFORMANCE
-46.61%
YEAR-TO-DATE PERFORMANCE
-47.22%
1 YEAR PERFORMANCE
-59.89%
Integra LifeSciences Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $12.37 | $11.96 (-3.35%) | $12.37 | $11.92 | 186.57 K | $914.12 M |
| 07/14/2025 | $12.47 | $12.21 (-2.09%) | $12.61 | $12.18 | 998.08 K | $933.61 M |
| 07/11/2025 | $12.93 | $12.59 (-2.63%) | $13.07 | $12.50 | 693.04 K | $962.67 M |
| 07/10/2025 | $13.02 | $13.17 (1.15%) | $13.69 | $12.96 | 681.92 K | $1.01 B |
| 07/09/2025 | $13.00 | $13.05 (0.38%) | $13.31 | $12.59 | 673.10 K | $997.84 M |
| 07/08/2025 | $12.77 | $13.00 (1.8%) | $13.50 | $12.74 | 953.61 K | $994.02 M |
| 07/07/2025 | $13.25 | $12.75 (-3.77%) | $13.51 | $12.70 | 965.69 K | $974.90 M |
| 07/03/2025 | $13.66 | $13.49 (-1.24%) | $13.82 | $13.36 | 759.13 K | $1.03 B |
| 07/02/2025 | $13.31 | $13.52 (1.58%) | $13.65 | $13.12 | 1.26 M | $1.03 B |
| 07/01/2025 | $12.25 | $13.25 (8.16%) | $13.67 | $12.15 | 1.35 M | $1.01 B |
| 06/30/2025 | $12.37 | $12.27 (-0.81%) | $12.50 | $12.09 | 1.15 M | $938.20 M |
| 06/27/2025 | $12.24 | $12.29 (0.41%) | $12.42 | $12.06 | 1.37 M | $939.73 M |
| 06/26/2025 | $11.87 | $12.21 (2.86%) | $12.22 | $11.65 | 1.38 M | $933.61 M |
| 06/25/2025 | $11.88 | $11.87 (-0.08%) | $12.01 | $11.62 | 1.42 M | $907.62 M |
| 06/24/2025 | $11.81 | $11.87 (0.51%) | $12.07 | $11.65 | 1.55 M | $907.62 M |
| 06/23/2025 | $11.50 | $11.62 (1.04%) | $11.66 | $11.06 | 1.66 M | $888.50 M |
| 06/20/2025 | $12.10 | $11.60 (-4.13%) | $12.14 | $11.59 | 2.36 M | $886.97 M |
| 06/18/2025 | $12.16 | $11.91 (-2.06%) | $12.40 | $11.88 | 1.27 M | $910.67 M |
| 06/17/2025 | $12.15 | $12.15 (0%) | $12.59 | $12.01 | 1.35 M | $929.03 M |
| 06/16/2025 | $12.41 | $12.39 (-0.16%) | $12.47 | $11.99 | 1.52 M | $947.38 M |
| 06/13/2025 | $12.40 | $12.16 (-1.94%) | $12.67 | $12.12 | 954.24 K | $929.79 M |
| 06/12/2025 | $12.72 | $12.69 (-0.24%) | $13.09 | $12.53 | 1.70 M | $970.32 M |
| 06/11/2025 | $13.99 | $12.83 (-8.29%) | $14.11 | $12.64 | 2.16 M | $981.02 M |
| 06/10/2025 | $14.06 | $13.98 (-0.57%) | $14.41 | $13.79 | 2.46 M | $1.07 B |
| 06/09/2025 | $13.53 | $13.88 (2.59%) | $14.28 | $13.53 | 1.18 M | $1.06 B |
| 06/06/2025 | $13.56 | $13.56 (0%) | $13.94 | $13.49 | 1.15 M | $1.04 B |
| 06/05/2025 | $13.10 | $13.29 (1.45%) | $13.61 | $12.93 | 901.60 K | $1.02 B |
| 06/04/2025 | $13.07 | $13.10 (0.23%) | $13.16 | $12.86 | 830.50 K | $1.00 B |
| 06/03/2025 | $12.33 | $13.04 (5.76%) | $13.20 | $11.90 | 876.30 K | $997.08 M |
| 06/02/2025 | $12.60 | $12.32 (-2.22%) | $12.63 | $12.08 | 1.27 M | $942.02 M |
| 05/30/2025 | $12.49 | $12.66 (1.36%) | $12.82 | $12.13 | 1.19 M | $968.02 M |
| 05/29/2025 | $12.81 | $12.68 (-1.01%) | $12.96 | $12.38 | 981.23 K | $969.55 M |
| 05/28/2025 | $13.12 | $12.70 (-3.2%) | $13.32 | $12.65 | 860.30 K | $971.08 M |
| 05/27/2025 | $12.65 | $13.12 (3.72%) | $13.28 | $12.43 | 1.10 M | $1.00 B |
| 05/23/2025 | $12.28 | $12.30 (0.16%) | $12.50 | $12.04 | 989.05 K | $940.49 M |
| 05/22/2025 | $12.50 | $12.66 (1.28%) | $12.72 | $12.30 | 1.05 M | $968.02 M |
| 05/21/2025 | $13.07 | $12.69 (-2.91%) | $13.12 | $12.65 | 1.35 M | $970.32 M |
| 05/20/2025 | $13.56 | $13.32 (-1.77%) | $13.65 | $13.14 | 1.11 M | $1.02 B |
| 05/19/2025 | $13.28 | $13.55 (2.03%) | $13.62 | $13.12 | 1.06 M | $1.04 B |
| 05/16/2025 | $13.01 | $13.57 (4.3%) | $13.64 | $12.83 | 956.35 K | $1.04 B |
| 05/15/2025 | $12.86 | $13.01 (1.17%) | $13.09 | $12.46 | 770.94 K | $994.78 M |
| 05/14/2025 | $13.32 | $12.92 (-3%) | $13.51 | $12.65 | 1.51 M | $987.90 M |
| 05/13/2025 | $13.63 | $13.51 (-0.88%) | $13.77 | $13.02 | 1.25 M | $1.03 B |
| 05/12/2025 | $12.95 | $13.67 (5.56%) | $13.93 | $12.95 | 2.32 M | $1.05 B |
| 05/09/2025 | $12.89 | $12.25 (-4.97%) | $12.89 | $12.13 | 1.54 M | $936.67 M |
| 05/08/2025 | $12.87 | $12.89 (0.16%) | $13.53 | $12.75 | 1.73 M | $985.61 M |
| 05/07/2025 | $12.81 | $12.73 (-0.62%) | $13.27 | $12.63 | 1.49 M | $973.37 M |
| 05/06/2025 | $13.34 | $12.75 (-4.42%) | $13.80 | $12.39 | 2.64 M | $974.90 M |
| 05/05/2025 | $14.73 | $13.28 (-9.84%) | $14.79 | $11.60 | 7.50 M | $1.02 B |
| 05/02/2025 | $16.95 | $16.85 (-0.59%) | $17.04 | $16.50 | 1.22 M | $1.29 B |
| 05/01/2025 | $16.46 | $16.44 (-0.12%) | $16.75 | $15.84 | 1.05 M | $1.27 B |
| 04/30/2025 | $17.18 | $16.39 (-4.6%) | $17.20 | $16.37 | 863.50 K | $1.26 B |
| 04/29/2025 | $16.66 | $17.35 (4.14%) | $17.54 | $16.41 | 1.06 M | $1.34 B |
| 04/28/2025 | $16.91 | $16.69 (-1.3%) | $17.31 | $16.45 | 729.30 K | $1.29 B |
| 04/25/2025 | $16.66 | $16.81 (0.9%) | $16.86 | $16.27 | 758.60 K | $1.29 B |
| 04/24/2025 | $16.26 | $16.70 (2.71%) | $16.92 | $15.95 | 494.90 K | $1.29 B |
| 04/23/2025 | $16.28 | $16.26 (-0.12%) | $17.26 | $16.18 | 587.80 K | $1.25 B |
| 04/22/2025 | $15.53 | $15.67 (0.9%) | $15.70 | $15.11 | 864.30 K | $1.21 B |
| 04/21/2025 | $15.55 | $15.19 (-2.32%) | $15.72 | $14.45 | 1.30 M | $1.17 B |
| 04/17/2025 | $15.59 | $15.83 (1.54%) | $15.96 | $15.46 | 429.65 K | $1.22 B |
| 04/16/2025 | $15.97 | $15.75 (-1.38%) | $16.35 | $15.51 | 600.30 K | $1.21 B |
| 04/15/2025 | $16.73 | $16.08 (-3.89%) | $16.91 | $16.02 | 725.65 K | $1.24 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.
