price
NASDAQ · IART
Integra LifeSciences Holdings Corporation
Healthcare · Medical - Devices
$16.72
Up+$0.28 (+1.70%)
Updated Sep 6, 2026, 5:40 AM
SID Score
4.9/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.1B
- P/E ratio
- -2.18
- Dividend yield
- 0.00%
- 52-week range
- $8.70 – $20.49
- Volume
- 674.91K
- Avg. volume
- 1.05M
Price performance
IART price history
1M range · 20 trading sessions · Daily adjusted prices
IART closed at $16.72 after 20 trading sessions, down 2.05% for the selected period.
- Last close
- $16.72
- Period change
- -2.05%
- Period low
- $16.44
- Period high
- $18.34
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | $16.80 | $17.205 | $16.655 | $16.81 | 528.86K |
| Sep 1, 2026 | $16.84 | $17.075 | $16.54 | $16.62 | 559.67K |
| Aug 31, 2026 | $16.81 | $16.95 | $16.48 | $16.92 | 581.07K |
| Aug 28, 2026 | $16.97 | $17.33 | $16.87 | $16.89 | 776.24K |
| Aug 27, 2026 | $16.85 | $17.165 | $16.79 | $16.85 | 449.76K |
| Aug 26, 2026 | $16.85 | $17.095 | $16.615 | $16.88 | 489.36K |
| Aug 25, 2026 | $16.73 | $16.865 | $16.39 | $16.79 | 369.54K |
| Aug 24, 2026 | $16.74 | $16.9999 | $16.39 | $16.69 | 654.66K |
| Aug 21, 2026 | $16.81 | $16.935 | $16.44 | $16.74 | 551.8K |
| Aug 20, 2026 | $17.01 | $17.465 | $16.555 | $16.59 | 582.35K |
| Aug 19, 2026 | $17.65 | $18.37 | $17.16 | $17.24 | 652.37K |
| Aug 18, 2026 | $17.77 | $18.15 | $17.50 | $17.55 | 541.28K |
| Aug 17, 2026 | $18.06 | $18.13 | $17.62 | $17.66 | 541.15K |
| Aug 14, 2026 | $18.10 | $18.45 | $17.73 | $18.34 | 451.33K |
| Aug 13, 2026 | $17.95 | $18.645 | $17.94 | $18.24 | 795.11K |
| Aug 12, 2026 | $17.51 | $17.51 | $17.00 | $17.38 | 469.65K |
| Aug 11, 2026 | $17.19 | $17.78 | $17.19 | $17.37 | 609.92K |
| Aug 10, 2026 | $17.22 | $17.515 | $17.00 | $17.07 | 686.2K |
Latest IART news
The latest Smart Investors Daily articles mentioning IART.
Stock researchMarket Activity · Options
Loading stock research…