IART
Integra Life Hld (IART)
NASDAQ
$12.83-$3.27 (-20.29%)
Price as of Oct 02, 2026 5:54 PM EDT
  • $1.3B
    Market Cap
  • 15.18%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -3.19%
    Low Price$15.10
    High Price$16.81
  • 3 Months
    -10.06%
    Low Price$15.10
    High Price$19.85
  • 1 Year
    +15.18%
    Low Price$8.90
    High Price$19.85
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
16.21
16.45
15.88
16.09
-1.17%
652,935
09/30/2026
16.67
16.67
16.14
16.28
-2.16%
768,910
09/29/2026
16.27
16.77
15.80
16.64
+2.27%
1,005,198
09/28/2026
16.04
16.27
15.86
16.27
+0.93%
479,048
09/25/2026
15.88
16.21
15.74
16.12
+1.51%
539,026
09/24/2026
15.67
15.91
15.49
15.88
+2.25%
759,533
09/23/2026
15.88
16.26
15.38
15.53
-3.06%
573,083
09/22/2026
15.90
16.29
15.69
16.02
+2.76%
770,454
09/21/2026
15.06
15.65
14.91
15.59
+2.43%
1,064,157
09/18/2026
14.98
15.24
14.88
15.22
+0.79%
2,169,063
09/17/2026
16.30
16.38
15.07
15.10
-5.98%
1,051,356
09/16/2026
15.81
16.22
15.65
16.06
+2.36%
1,618,120
09/15/2026
15.69
16.04
15.20
15.69
-0.13%
1,077,647
09/14/2026
15.36
15.80
15.36
15.71
+1.35%
1,141,852
09/11/2026
16.06
16.22
15.33
15.50
-0.26%
792,028
09/10/2026
15.93
16.04
15.39
15.54
-4.37%
1,361,972
09/09/2026
16.10
16.46
15.99
16.25
-0.06%
578,400
09/08/2026
16.48
16.55
15.99
16.26
-2.75%
621,794
09/04/2026
16.32
16.78
16.25
16.72
+1.70%
674,903
09/03/2026
17.09
17.11
16.28
16.44
-2.20%
998,470
09/02/2026
16.80
17.21
16.66
16.81
+1.14%
528,856
09/01/2026
16.84
17.08
16.54
16.62
-1.77%
559,673
08/31/2026
16.81
16.95
16.48
16.92
+0.18%
581,158
08/28/2026
16.97
17.33
16.87
16.89
+0.24%
776,238
08/27/2026
16.85
17.17
16.79
16.85
-0.18%
449,758
08/26/2026
16.85
17.10
16.62
16.88
+0.54%
489,357
08/25/2026
16.73
16.87
16.39
16.79
+0.60%
369,535
08/24/2026
16.74
17.00
16.39
16.69
-0.30%
654,658
08/21/2026
16.81
16.94
16.44
16.74
+0.90%
551,699
08/20/2026
17.01
17.47
16.56
16.59
-3.77%
582,346
08/19/2026
17.65
18.37
17.16
17.24
-1.77%
652,366
08/18/2026
17.77
18.15
17.50
17.55
-0.62%
541,279
08/17/2026
18.06
18.13
17.62
17.66
-3.71%
541,153
08/14/2026
18.10
18.45
17.73
18.34
+0.55%
451,328
08/13/2026
17.95
18.65
17.94
18.24
+4.95%
795,112
08/12/2026
17.51
17.51
17.00
17.38
+0.06%
469,495
08/11/2026
17.19
17.78
17.19
17.37
+1.76%
609,917
08/10/2026
17.22
17.52
17.00
17.07
-1.04%
686,186
08/07/2026
17.25
17.62
16.99
17.25
+0.88%
637,403
08/06/2026
17.60
17.73
17.05
17.10
-3.28%
563,143
08/05/2026
17.75
17.90
17.49
17.68
-1.23%
606,022
08/04/2026
17.95
18.00
17.62
17.90
+0.11%
748,606
08/03/2026
17.07
18.34
17.07
17.88
+7.39%
1,278,776
07/31/2026
17.15
17.59
16.24
16.65
-2.75%
934,030
07/30/2026
16.49
17.99
16.36
17.12
+3.82%
1,707,550
07/29/2026
18.51
19.00
16.04
16.49
-16.55%
2,550,972
07/29/2026
$0.56 Earnings
07/28/2026
19.53
20.49
19.42
19.76
+1.18%
1,166,340
07/27/2026
20.08
20.40
19.33
19.53
-1.31%
1,015,193
07/24/2026
18.75
19.84
18.56
19.79
+6.63%
901,081
07/23/2026
18.54
18.87
18.29
18.56
-1.38%
609,266
07/22/2026
18.84
19.06
18.49
18.82
-1.00%
802,847
07/21/2026
18.85
19.30
18.61
19.01
+0.64%
785,902
07/20/2026
19.48
19.52
18.87
18.89
-1.87%
715,131
07/17/2026
19.55
19.84
19.14
19.25
-3.02%
945,231
07/16/2026
19.04
20.26
18.93
19.85
+5.70%
1,316,629
07/15/2026
18.46
19.13
18.36
18.78
+2.07%
771,962
07/14/2026
18.63
18.78
18.05
18.40
-0.97%
1,064,238
07/13/2026
18.67
18.91
18.18
18.58
-1.12%
803,323
07/10/2026
18.39
18.86
18.32
18.79
+2.18%
951,869
07/09/2026
17.30
18.41
17.01
18.39
+6.30%
939,773
07/08/2026
17.20
17.57
17.10
17.30
-0.92%
702,384
07/07/2026
18.75
18.75
17.31
17.46
-3.96%
1,106,193
07/06/2026
18.09
18.53
17.80
18.18
+0.72%
882,014
07/02/2026
18.06
18.34
17.76
18.05
+0.89%
683,034
07/01/2026
18.07
18.52
17.86
17.89
-0.39%
803,930
06/30/2026
18.64
18.64
17.90
17.96
-4.16%
935,976
06/29/2026
18.66
18.92
18.32
18.74
-0.11%
987,834
06/26/2026
18.00
18.90
18.00
18.76
+3.65%
2,157,462
06/25/2026
17.97
18.53
17.74
18.10
+1.80%
847,968
06/24/2026
17.86
18.25
17.67
17.78
+0.51%
720,164
06/23/2026
17.41
18.11
17.14
17.69
+0.51%
860,760
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