IART
Integra Life Hld (IART)
NASDAQ
$16.75+$0.01 (+0.06%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.3B
    Market Cap
  • 12.65%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -11.94%
    Low Price$16.49
    High Price$19.79
  • 3 Months
    +10.71%
    Low Price$15.19
    High Price$19.85
  • 1 Year
    +12.65%
    Low Price$8.90
    High Price$19.85
Date
Open
High
Low
Close
Change (%)
Volume
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
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