Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

Integra LifeSciences logo
$20.06 -1.72 (-7.90%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$20.52 +0.46 (+2.29%)
As of 06:57 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Integra LifeSciences Stock Price Performance

5 Day
Performance
-7.51%
1 Month
Performance
-8.44%
3 Month
Performance
-13.42%
6 Month
Performance
+18.00%
Year-To-Date
Performance
-11.55%
1 Year
Performance
-40.65%
Receive IART Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integra LifeSciences and its competitors with MarketBeat's FREE daily newsletter.

IART Stock Chart for Friday, April, 4, 2025

Remove Ads

Integra LifeSciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$21.78$20.06
-7.90%
$21.34$20.04545,520 shs$1.55 billion
04/02/2025$21.61$21.78
+0.79%
$21.88$21.19343,336 shs$1.68 billion
04/01/2025$21.99$21.61
-1.73%
$21.95$21.35606,680 shs$1.67 billion
03/31/2025$21.69$21.99
+1.38%
$22.27$21.74617,683 shs$1.70 billion
03/28/2025$22.01$21.69
-1.45%
$22.08$21.45463,964 shs$1.67 billion
03/27/2025$21.82$22.01
+0.87%
$22.20$21.55401,044 shs$1.70 billion
03/26/2025$22.18$21.82
-1.62%
$22.35$21.49874,256 shs$1.68 billion
03/25/2025$22.64$22.18
-2.03%
$22.83$21.89424,637 shs$1.71 billion
03/24/2025$22.49$22.64
+0.67%
$22.96$22.36337,972 shs$1.75 billion
03/21/2025$22.71$22.49
-0.97%
$22.75$22.211.12 million shs$1.74 billion
03/20/2025$22.82$22.71
-0.48%
$23.16$22.301.17 million shs$1.75 billion
03/19/2025$22.62$22.82
+0.88%
$22.95$21.95567,390 shs$1.76 billion
03/18/2025$23.12$22.62
-2.16%
$23.21$22.47503,143 shs$1.75 billion
03/17/2025$22.35$23.12
+3.45%
$23.27$22.01389,562 shs$1.79 billion
03/14/2025$22.27$22.35
+0.36%
$22.89$22.05543,631 shs$1.73 billion
03/13/2025$22.24$22.27
+0.13%
$22.73$22.12585,926 shs$1.72 billion
03/12/2025$23.95$22.24
-7.14%
$24.37$22.01909,670 shs$1.72 billion
03/11/2025$22.61$23.95
+5.93%
$24.12$22.46878,570 shs$1.85 billion
03/10/2025$23.00$22.61
-1.70%
$23.72$22.601.03 million shs$1.75 billion
03/07/2025$22.03$23.00
+4.40%
$23.19$21.77602,570 shs$1.78 billion
03/06/2025$21.87$22.03
+0.73%
$22.09$21.43684,696 shs$1.70 billion
03/05/2025$21.91$21.87
-0.18%
$22.31$21.84563,588 shs$1.69 billion
03/04/2025$22.48$21.91
-2.54%
$22.35$21.671.02 million shs$1.69 billion
03/03/2025$23.21$22.48
-3.15%
$23.56$22.441.86 million shs$1.74 billion

This page (NASDAQ:IART) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners