Integra LifeSciences Cor... (IART)
NASDAQ: IART
· Real-Time Price · USD
13.68
-0.58 (-4.07%)
At close: Aug 21, 2025, 3:59 PM
13.68
0.00%
After-hours: Aug 21, 2025, 07:53 PM EDT
IART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.08 | 14.24 | 13.65 | 13.68 | 13.68 | -4.07% | 746,518 |
| Aug 20, 2025 | 14.66 | 14.94 | 14.20 | 14.26 | 14.26 | -2.93% | 1,362,000 |
| Aug 19, 2025 | 14.05 | 14.74 | 13.96 | 14.69 | 14.69 | 4.56% | 1,173,700 |
| Aug 18, 2025 | 14.19 | 14.41 | 14.01 | 14.05 | 14.05 | -0.99% | 1,316,206 |
| Aug 15, 2025 | 13.81 | 14.24 | 13.65 | 14.19 | 14.19 | 4.19% | 1,277,501 |
| Aug 14, 2025 | 13.85 | 13.88 | 13.38 | 13.62 | 13.62 | -3.54% | 946,000 |
| Aug 13, 2025 | 13.78 | 14.15 | 13.71 | 14.12 | 14.12 | 2.54% | 1,296,300 |
| Aug 12, 2025 | 12.88 | 14.06 | 12.84 | 13.77 | 13.77 | 8.00% | 1,479,679 |
| Aug 11, 2025 | 13.02 | 13.26 | 12.64 | 12.75 | 12.75 | -1.62% | 1,433,900 |
| Aug 8, 2025 | 12.64 | 13.16 | 12.61 | 12.96 | 12.96 | 2.61% | 1,499,300 |
| Aug 7, 2025 | 12.51 | 12.92 | 12.38 | 12.63 | 12.63 | 2.10% | 1,741,556 |
| Aug 6, 2025 | 12.70 | 12.79 | 12.27 | 12.37 | 12.37 | -2.83% | 1,599,804 |
| Aug 5, 2025 | 12.61 | 12.94 | 12.46 | 12.73 | 12.73 | 1.35% | 1,569,734 |
| Aug 4, 2025 | 12.32 | 12.60 | 11.96 | 12.56 | 12.56 | 2.03% | 2,274,800 |
| Aug 1, 2025 | 12.72 | 12.72 | 11.57 | 12.31 | 12.31 | -6.32% | 2,230,500 |
| Jul 31, 2025 | 13.10 | 14.07 | 13.00 | 13.14 | 13.14 | 6.22% | 3,097,764 |
| Jul 30, 2025 | 12.90 | 12.95 | 12.27 | 12.37 | 12.37 | -3.81% | 1,280,417 |
| Jul 29, 2025 | 13.08 | 13.22 | 12.81 | 12.86 | 12.86 | -1.83% | 969,044 |
| Jul 28, 2025 | 13.09 | 13.28 | 12.85 | 13.10 | 13.10 | -0.08% | 1,262,603 |
| Jul 25, 2025 | 12.81 | 13.13 | 12.49 | 13.11 | 13.11 | 3.15% | 956,458 |