IART
Integra Life Hld (IART)
NASDAQ
$17.69+$0.09 (+0.51%)
Price as of Jun 23, 2026 7:09 PM EDT
  • $1.4B
    Market Cap
  • 51.46%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +16.56%
    Low Price$15.19
    High Price$17.90
  • 3 Months
    +96.87%
    Low Price$9.12
    High Price$17.90
  • 1 Year
    +51.46%
    Low Price$8.90
    High Price$17.90
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
17.70
17.82
17.37
17.60
+0.11%
841,317
06/18/2026
18.14
18.30
17.50
17.58
+2.21%
2,322,863
06/17/2026
17.66
17.81
17.09
17.20
-2.88%
791,527
06/16/2026
17.50
17.88
17.48
17.71
+1.43%
862,006
06/15/2026
18.09
18.19
17.39
17.46
-1.74%
891,566
06/12/2026
17.42
17.88
17.25
17.77
+1.48%
534,402
06/11/2026
17.21
17.58
16.75
17.51
+2.46%
580,646
06/10/2026
17.84
18.02
17.05
17.09
-4.53%
692,028
06/09/2026
17.20
18.05
17.08
17.90
+5.67%
1,092,392
06/08/2026
17.08
17.42
16.91
16.94
-0.29%
927,800
06/05/2026
17.49
17.83
16.78
16.99
-3.25%
867,925
06/04/2026
16.33
17.73
16.27
17.56
+9.07%
984,920
06/03/2026
15.47
16.18
15.36
16.10
+2.74%
766,065
06/02/2026
15.70
16.04
15.41
15.67
0.00%
1,143,156
06/01/2026
15.94
16.05
15.35
15.67
-2.31%
800,427
05/29/2026
16.43
16.70
16.03
16.04
-2.55%
1,197,248
05/28/2026
15.25
16.62
15.20
16.46
+8.36%
1,340,899
05/27/2026
15.37
15.58
14.77
15.19
0.00%
894,677
05/26/2026
15.12
15.45
14.74
15.19
+0.60%
842,219
05/22/2026
15.11
15.39
14.83
15.10
-0.13%
814,609
05/21/2026
15.17
15.27
14.70
15.12
-1.75%
1,073,230
05/20/2026
14.44
15.45
14.31
15.39
+7.02%
1,078,370
05/19/2026
14.11
14.67
13.81
14.38
+1.91%
968,279
05/18/2026
14.16
14.75
14.07
14.11
+0.07%
799,676
05/15/2026
14.34
14.36
13.98
14.10
-2.76%
864,781
05/14/2026
14.92
15.14
14.32
14.50
-2.68%
942,726
05/13/2026
13.82
14.93
13.69
14.90
+8.21%
1,381,106
05/12/2026
13.82
14.45
13.66
13.77
-1.43%
1,126,836
05/11/2026
13.89
14.37
12.94
13.97
+0.36%
1,532,890
05/08/2026
13.69
13.99
13.35
13.92
+2.65%
1,295,052
05/07/2026
14.19
14.39
13.47
13.56
-3.14%
1,769,488
05/06/2026
13.25
14.12
13.20
14.00
+5.90%
2,295,331
05/05/2026
12.23
13.93
12.17
13.22
+24.13%
3,219,892
05/05/2026
$0.54 Earnings
05/04/2026
10.88
11.20
10.59
10.65
-2.74%
1,621,012
05/01/2026
10.58
10.98
10.38
10.95
+3.89%
834,262
04/30/2026
10.13
10.58
10.02
10.54
+4.56%
656,503
04/29/2026
10.69
10.88
10.01
10.08
-6.15%
957,540
04/28/2026
10.76
10.86
10.44
10.74
+0.47%
904,976
04/27/2026
10.57
10.87
10.57
10.69
+1.14%
741,210
04/24/2026
10.29
10.58
10.03
10.57
+2.42%
616,270
04/23/2026
10.76
10.86
10.11
10.32
-4.00%
645,972
04/22/2026
10.79
11.02
10.63
10.75
+2.19%
802,636
04/21/2026
11.19
11.30
10.51
10.52
-5.73%
546,927
04/20/2026
10.97
11.32
10.90
11.16
+0.18%
706,962
04/17/2026
11.27
11.50
10.94
11.14
+2.77%
719,589
04/16/2026
10.98
11.28
10.76
10.84
-1.72%
928,591
04/15/2026
10.60
11.27
10.60
11.03
-0.27%
1,028,514
04/14/2026
10.26
11.08
10.25
11.06
+8.01%
926,635
04/13/2026
9.80
10.36
9.72
10.24
+3.43%
763,773
04/10/2026
9.91
10.15
9.89
9.90
+0.71%
486,205
04/09/2026
9.53
9.83
9.19
9.83
+2.18%
626,628
04/08/2026
9.81
10.01
9.52
9.62
+3.11%
835,519
04/07/2026
9.26
9.51
9.12
9.33
+0.21%
829,968
04/06/2026
9.48
9.49
9.21
9.31
-2.31%
637,127
04/02/2026
9.42
9.75
9.14
9.53
-0.42%
634,474
04/01/2026
9.45
9.80
9.42
9.57
+1.59%
927,283
03/31/2026
9.27
9.46
8.87
9.42
+3.29%
795,401
03/30/2026
9.30
9.41
9.06
9.12
-0.87%
707,736
03/27/2026
9.38
9.39
9.04
9.20
-1.92%
816,495
03/26/2026
9.52
9.91
9.31
9.38
-1.78%
758,839
03/25/2026
9.67
9.70
9.17
9.55
+0.10%
666,240
03/24/2026
9.36
9.75
9.32
9.54
+1.17%
741,522
03/23/2026
9.26
9.62
9.11
9.43
+5.48%
1,114,600
03/20/2026
8.89
9.16
8.70
8.94
+0.45%
1,684,399
03/19/2026
8.86
9.07
8.78
8.90
0.00%
731,618
03/18/2026
8.94
9.01
8.76
8.90
-2.20%
786,696
03/17/2026
9.15
9.50
9.07
9.10
+1.00%
651,516
03/16/2026
9.30
9.47
9.01
9.01
-2.49%
764,224
03/13/2026
9.30
9.38
9.08
9.24
+0.76%
749,960
03/12/2026
9.36
9.53
8.91
9.17
-4.58%
1,042,436
03/11/2026
9.45
9.68
9.24
9.61
+0.63%
812,601
03/10/2026
9.60
9.78
9.21
9.55
-0.21%
892,689
03/09/2026
9.48
9.67
9.17
9.57
-1.64%
1,113,915
03/06/2026
9.67
9.78
9.37
9.73
-1.62%
906,706
03/05/2026
10.27
10.30
9.73
9.89
-4.81%
881,816
03/04/2026
10.63
10.80
10.32
10.39
-1.61%
772,201
03/03/2026
10.02
10.66
9.96
10.56
+1.25%
961,532
03/02/2026
11.03
11.10
10.36
10.43
-8.35%
961,121
02/27/2026
11.12
11.47
10.79
11.38
+0.44%
1,258,811
02/26/2026
10.62
11.55
10.60
11.33
-2.24%
1,253,512
02/26/2026
$0.83 Earnings
02/25/2026
11.57
11.78
11.37
11.59
+0.52%
809,362
02/24/2026
11.74
11.89
11.51
11.53
-1.96%
525,874
02/23/2026
12.11
12.11
11.51
11.76
-3.69%
796,187
02/20/2026
12.00
12.38
11.80
12.21
+1.33%
636,087
02/19/2026
11.97
12.20
11.87
12.05
+0.50%
694,705
02/18/2026
11.48
12.13
11.29
11.99
+4.81%
824,237
02/17/2026
11.32
11.63
11.20
11.44
+1.06%
663,572
02/13/2026
10.89
11.58
10.88
11.32
+4.72%
707,939
02/12/2026
11.19
11.33
10.69
10.81
-3.31%
1,149,056
02/11/2026
11.00
11.25
10.60
11.18
+1.82%
637,476
02/10/2026
10.93
11.49
10.93
10.98
+0.46%
588,428
02/09/2026
11.26
11.26
10.74
10.93
-2.93%
527,339
02/06/2026
10.89
11.28
10.79
11.26
+3.49%
686,917
02/05/2026
11.08
11.25
10.86
10.88
-1.81%
659,519
02/04/2026
10.81
11.30
10.81
11.08
+2.78%
635,117
02/03/2026
11.15
11.64
10.65
10.78
-3.41%
810,835
02/02/2026
11.05
11.45
11.00
11.16
+0.18%
735,774
01/30/2026
11.04
11.29
10.70
11.14
+0.45%
776,124