Integra LifeSciences (IART) Stock Chart & Stock Price History $16.81 +0.11 (+0.66%) Closing price 04/25/2025 04:00 PM EasternExtended Trading$16.81 0.00 (0.00%) As of 04/25/2025 06:01 PM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Integra LifeSciences Stock Price Performance 5 Day Performance+10.66%1 Month Performance-22.96%3 Month Performance-35.47%6 Month Performance-11.29%Year-To-Date Performance-25.88%1 Year Performance-40.68% Receive IART Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Integra LifeSciences and its competitors with MarketBeat's FREE daily newsletter. Email Address IART Stock Chart for Saturday, April, 26, 2025 IART Chart by TradingView Integra LifeSciences Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$16.70$16.81+0.66%$16.86$16.27758,558 shs$1.30 billion04/24/2025$16.26$16.70+2.73%$16.92$15.95494,870 shs$1.29 billion04/23/2025$15.67$16.26+3.74%$17.26$16.18587,794 shs$1.26 billion04/22/2025$15.19$15.67+3.16%$15.70$15.11732,574 shs$1.21 billion04/21/2025$15.83$15.19-4.04%$15.72$14.45959,006 shs$1.17 billion04/18/2025$15.83$15.83$15.96$15.46429,645 shs$1.22 billion04/17/2025$15.75$15.83+0.51%$15.96$15.46429,645 shs$1.22 billion04/16/2025$16.08$15.75-2.05%$16.35$15.51600,273 shs$1.22 billion04/15/2025$16.73$16.08-3.89%$16.91$16.02725,546 shs$1.24 billion04/14/2025$16.99$16.73-1.53%$17.29$16.11844,219 shs$1.29 billion Get the Latest News and Ratings for IART and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Integra LifeSciences and its competitors with MarketBeat's FREE daily newsletter. 04/11/2025$17.42$16.99-2.47%$17.46$15.95659,615 shs$1.31 billion04/10/2025$19.19$17.42-9.22%$19.13$17.13632,035 shs$1.35 billion04/09/2025$18.07$19.19+6.20%$19.25$16.881.22 million shs$1.48 billion04/09/2025$18.07$19.19+6.20%$19.25$16.881.22 million shs$1.48 billion04/08/2025$19.58$18.07-7.71%$20.55$17.86830,673 shs$1.40 billion04/08/2025$19.58$18.07-7.71%$20.55$17.86830,673 shs$1.40 billion04/07/2025$19.57$19.58+0.05%$20.41$18.53770,282 shs$1.51 billion04/04/2025$20.06$19.57-2.44%$19.86$18.90695,682 shs$1.51 billion04/03/2025$21.78$20.06-7.90%$21.34$20.04545,520 shs$1.55 billion04/02/2025$21.61$21.78+0.79%$21.88$21.19343,336 shs$1.68 billion04/01/2025$21.99$21.61-1.73%$21.95$21.35606,680 shs$1.67 billion03/31/2025$21.69$21.99+1.38%$22.27$21.74617,683 shs$1.70 billion03/28/2025$22.01$21.69-1.45%$22.08$21.45463,964 shs$1.67 billion03/27/2025$21.82$22.01+0.87%$22.20$21.55401,044 shs$1.70 billion03/26/2025$22.18$21.82-1.62%$22.35$21.49874,256 shs$1.68 billion03/25/2025$22.64$22.18-2.03%$22.83$21.89424,637 shs$1.71 billion Related Companies ITGR Stock Price Chart ATRC Stock Price Chart ATEC Stock Price Chart OFIX Stock Price Chart SRDX Stock Price Chart ANGO Stock Price Chart ARAY Stock Price Chart RMTI Stock Price Chart RSLS Stock Price Chart ABT Stock Price Chart Receive IART Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Integra LifeSciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IART) was last updated on 4/26/2025 by MarketBeat.com Staff From Our PartnersDonald Trump is about to free crypto from its chains …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredTrump’s tariffs just split the AI market in twoTrump’s tariff just split the AI market – among others – in two. One group of AI companies—the ones relying...Traders Agency | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredIt’s absolute chaos in Silicon Valley right now…If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Integra LifeSciences Holdings Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Integra LifeSciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy IART Stock Free IART Stock Alerts