NASDAQ · IART

Integra LifeSciences Holdings Corporation

Healthcare · Medical - Devices

$16.09

Down-$3.41 (-21.19%)

Updated Oct 2, 2026, 11:19 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IART

IART price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

IART OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$16.21	$16.45	$15.88	$16.09	652.94K
Sep 30, 2026	$16.67	$16.67	$16.14	$16.28	768.91K
Sep 29, 2026	$16.27	$16.765	$15.80	$16.64	1.01M
Sep 28, 2026	$16.04	$16.27	$15.86	$16.27	479.05K
Sep 25, 2026	$15.88	$16.21	$15.74	$16.12	539.03K
Sep 24, 2026	$15.67	$15.91	$15.49	$15.88	759.53K
Sep 23, 2026	$15.88	$16.26	$15.38	$15.53	573.08K
Sep 22, 2026	$15.90	$16.285	$15.69	$16.02	770.45K
Sep 21, 2026	$15.06	$15.65	$14.91	$15.59	1.06M
Sep 18, 2026	$14.98	$15.24	$14.875	$15.22	2.17M
Sep 17, 2026	$16.30	$16.375	$15.07	$15.10	1.05M
Sep 16, 2026	$15.81	$16.22	$15.65	$16.06	1.62M
Sep 15, 2026	$15.69	$16.035	$15.20	$15.69	1.08M
Sep 14, 2026	$15.36	$15.80	$15.36	$15.71	1.14M
Sep 11, 2026	$16.06	$16.22	$15.33	$15.50	792.03K
Sep 10, 2026	$15.93	$16.035	$15.3878	$15.54	1.36M
Sep 9, 2026	$16.10	$16.46	$15.99	$16.25	578.4K
Sep 8, 2026	$16.48	$16.5498	$15.985	$16.26	621.8K
Sep 4, 2026	$16.32	$16.78	$16.25	$16.72	674.91K
Sep 3, 2026	$17.09	$17.11	$16.28	$16.44	998.47K