Integra LifeSciences Holdings (IART) Historical Stock Data
13.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IART is down -0.19% a day on average. There have been 14 days where Integra LifeSciences Holdings closed green and 16 days where IART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.41 | 13.57 | ↑$0.17 (1.23%) | 13.32 | 13.75 | 563.38K |
| 2025-12-03 | 13.27 | 13.49 | ↑$0.22 (1.66%) | 13.27 | 13.65 | 820.15K |
| 2025-12-02 | 13.18 | 13.16 | ↓$0.02 (-0.15%) | 12.86 | 13.34 | 566.77K |
| 2025-12-01 | 12.89 | 13.06 | ↑$0.17 (1.32%) | 12.81 | 13.24 | 696.10K |
| 2025-11-28 | 13.13 | 13.12 | ↓$0.01 (-0.08%) | 12.97 | 13.17 | 240K |
| 2025-11-26 | 13.19 | 13.12 | ↓$0.07 (-0.53%) | 13.09 | 13.43 | 886.57K |
| 2025-11-25 | 12.61 | 13.25 | ↑$0.64 (5.08%) | 12.49 | 13.30 | 889.30K |
| 2025-11-24 | 11.95 | 12.48 | ↑$0.53 (4.44%) | 11.95 | 12.60 | 1.26M |
| 2025-11-21 | 11.07 | 12.04 | ↑$0.97 (8.76%) | 11.05 | 12.31 | 1.07M |
| 2025-11-20 | 11.34 | 11.05 | ↓$0.29 (-2.56%) | 10.99 | 11.80 | 1.04M |
| 2025-11-19 | 11.39 | 11.15 | ↓$0.24 (-2.11%) | 10.91 | 11.62 | 824.99K |
| 2025-11-18 | 11.60 | 11.42 | ↓$0.18 (-1.55%) | 11.28 | 11.74 | 0.98M |
| 2025-11-17 | 11.89 | 11.73 | ↓$0.16 (-1.35%) | 11.51 | 11.91 | 0.95M |
| 2025-11-14 | 11.78 | 11.75 | ↓$0.03 (-0.25%) | 11.52 | 11.91 | 695.49K |
| 2025-11-13 | 11.94 | 12.04 | ↑$0.10 (0.84%) | 11.89 | 12.53 | 861.77K |
| 2025-11-12 | 12.34 | 12.09 | ↓$0.25 (-2.03%) | 12.07 | 12.73 | 1.10M |
| 2025-11-11 | 12.24 | 12.33 | ↑$0.09 (0.74%) | 12.00 | 12.56 | 0.93M |
| 2025-11-10 | 12.08 | 12.18 | ↑$0.10 (0.83%) | 11.62 | 12.27 | 1.07M |
| 2025-11-07 | 11.63 | 12.04 | ↑$0.41 (3.53%) | 11.50 | 12.29 | 1.41M |
| 2025-11-06 | 11.29 | 11.22 | ↓$0.07 (-0.62%) | 11.01 | 11.33 | 1.35M |
| 2025-11-05 | 11.20 | 11.40 | ↑$0.20 (1.79%) | 10.87 | 11.58 | 1.23M |
| 2025-11-04 | 11.39 | 11.30 | ↓$0.09 (-0.79%) | 11.22 | 11.61 | 1.25M |
| 2025-11-03 | 11.77 | 11.49 | ↓$0.28 (-2.38%) | 11.08 | 11.85 | 1.68M |
| 2025-10-31 | 11.90 | 12.01 | ↑$0.11 (0.92%) | 11.48 | 12.21 | 2.12M |
| 2025-10-30 | 15.23 | 11.81 | ↓$3.42 (-22.46%) | 11.05 | 15.40 | 4.79M |
| 2025-10-29 | 15.52 | 15.43 | ↓$0.09 (-0.58%) | 15.12 | 15.79 | 0.95M |
| 2025-10-28 | 15.76 | 15.56 | ↓$0.20 (-1.27%) | 15.46 | 15.85 | 834.01K |
| 2025-10-27 | 16.12 | 15.93 | ↓$0.19 (-1.18%) | 15.61 | 16.49 | 898.10K |
| 2025-10-24 | 16.06 | 16.12 | ↑$0.06 (0.37%) | 15.91 | 16.27 | 805.42K |
| 2025-10-23 | 15.46 | 15.88 | ↑$0.42 (2.72%) | 15.26 | 15.93 | 0.97M |
Create an account or log in to view more rows.
$IART come to papa
$IART day trade is ok to buy here but sell later
$IART BUY BUY BUY BUY
$IART we back boys
$IART this is just going to go up forever
$IART buy and HODL
$IART good support.....
$IART Buy the dip
$IART nearing a decent swing entry point
$IART just bought a half position.