5 DAY PERFORMANCE
+4.88%
1 MONTH PERFORMANCE
-22.71%
3 MONTH PERFORMANCE
-44.42%
6 MONTH PERFORMANCE
-47.43%
YEAR-TO-DATE PERFORMANCE
-43.12%
1 YEAR PERFORMANCE
-55.32%
Integra LifeSciences Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $13.14 | $12.86 (-2.13%) | $13.29 | $12.86 | 206.42 K | $989.05 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 |
| 04/14/2025 | $17.29 | $16.73 (-3.24%) | $17.29 | $16.11 | 844.22 K | $1.29 B |
| 04/11/2025 | $17.46 | $16.99 (-2.69%) | $17.46 | $15.95 | 659.62 K | $1.31 B |
| 04/10/2025 | $18.76 | $17.42 (-7.14%) | $19.13 | $17.13 | 632.16 K | $1.34 B |
| 04/09/2025 | $17.64 | $19.19 (8.79%) | $19.25 | $16.88 | 1.22 M | $1.48 B |
| 04/08/2025 | $20.13 | $18.07 (-10.23%) | $20.55 | $17.86 | 830.85 K | $1.39 B |
| 04/07/2025 | $18.77 | $19.58 (4.32%) | $20.41 | $18.53 | 770.30 K | $1.51 B |
| 04/04/2025 | $19.38 | $19.57 (0.98%) | $19.86 | $18.90 | 695.70 K | $1.51 B |
| 04/03/2025 | $21.23 | $20.06 (-5.51%) | $21.34 | $20.04 | 545.92 K | $1.54 B |
| 04/02/2025 | $21.19 | $21.78 (2.78%) | $21.88 | $21.19 | 343.39 K | $1.68 B |
| 04/01/2025 | $21.93 | $21.61 (-1.46%) | $21.95 | $21.35 | 606.70 K | $1.66 B |
| 03/31/2025 | $21.98 | $21.99 (0.05%) | $22.27 | $21.74 | 617.70 K | $1.69 B |
| 03/28/2025 | $21.92 | $21.69 (-1.05%) | $22.08 | $21.45 | 464.00 K | $1.67 B |
| 03/27/2025 | $21.80 | $22.01 (0.96%) | $22.20 | $21.55 | 401.04 K | $1.69 B |
| 03/26/2025 | $22.09 | $21.82 (-1.22%) | $22.35 | $21.49 | 874.30 K | $1.68 B |
| 03/25/2025 | $22.54 | $22.18 (-1.6%) | $22.83 | $21.89 | 424.64 K | $1.71 B |
| 03/24/2025 | $22.88 | $22.64 (-1.05%) | $22.96 | $22.36 | 338.00 K | $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 | 567.40 K | $1.76 B |
| 03/18/2025 | $23.12 | $22.62 (-2.16%) | $23.21 | $22.47 | 503.15 K | $1.74 B |
| 03/17/2025 | $22.26 | $23.12 (3.86%) | $23.27 | $22.01 | 389.60 K | $1.78 B |
| 03/14/2025 | $22.32 | $22.35 (0.13%) | $22.89 | $22.05 | 543.63 K | $1.72 B |
| 03/13/2025 | $22.20 | $22.27 (0.32%) | $22.73 | $22.12 | 585.93 K | $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 | 964.20 K | $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 | 602.60 K | $1.77 B |
| 03/06/2025 | $21.66 | $22.03 (1.71%) | $22.09 | $21.43 | 684.70 K | $1.70 B |
| 03/05/2025 | $21.99 | $21.87 (-0.55%) | $22.31 | $21.84 | 563.60 K | $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 | 698.61 K | $1.79 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.
