5 DAY PERFORMANCE
-45.90%
1 MONTH PERFORMANCE
-41.86%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
-24.17%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-22.13%
Integra Lifesciences Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.00 | $18.76 (4.22%) | $18.90 | $18.00 | 2.16 M | $1.44 B |
| 06/25/2026 | $17.97 | $18.10 (0.72%) | $18.53 | $17.74 | 848.10 K | $1.39 B |
| 06/24/2026 | $17.86 | $17.78 (-0.45%) | $18.25 | $17.67 | 720.16 K | $1.37 B |
| 06/23/2026 | $17.41 | $17.69 (1.61%) | $18.11 | $17.14 | 860.76 K | $1.36 B |
| 06/22/2026 | $17.70 | $17.60 (-0.56%) | $17.82 | $17.37 | 841.32 K | $1.35 B |
| 06/18/2026 | $18.14 | $17.58 (-3.09%) | $18.30 | $17.50 | 2.32 M | $1.35 B |
| 06/17/2026 | $17.66 | $17.20 (-2.6%) | $17.81 | $17.09 | 791.53 K | $1.32 B |
| 06/16/2026 | $17.50 | $17.71 (1.2%) | $17.88 | $17.48 | 862.01 K | $1.36 B |
| 06/15/2026 | $18.09 | $17.46 (-3.48%) | $18.19 | $17.39 | 891.57 K | $1.34 B |
| 06/12/2026 | $17.42 | $17.77 (2.01%) | $17.88 | $17.25 | 534.40 K | $1.37 B |
| 06/11/2026 | $17.21 | $17.51 (1.74%) | $17.58 | $16.75 | 580.65 K | $1.35 B |
| 06/10/2026 | $17.84 | $17.09 (-4.2%) | $18.02 | $17.05 | 692.03 K | $1.32 B |
| 06/09/2026 | $17.20 | $17.90 (4.07%) | $18.05 | $17.08 | 1.09 M | $1.38 B |
| 06/08/2026 | $17.08 | $16.94 (-0.82%) | $17.42 | $16.91 | 927.80 K | $1.30 B |
| 06/05/2026 | $17.49 | $16.99 (-2.86%) | $17.83 | $16.77 | 867.93 K | $1.31 B |
| 06/04/2026 | $16.33 | $17.56 (7.53%) | $17.73 | $16.27 | 984.92 K | $1.35 B |
| 06/03/2026 | $15.47 | $16.10 (4.07%) | $16.18 | $15.36 | 766.65 K | $1.24 B |
| 06/02/2026 | $15.70 | $15.67 (-0.19%) | $16.04 | $15.41 | 1.14 M | $1.21 B |
| 06/01/2026 | $15.94 | $15.67 (-1.69%) | $16.05 | $15.35 | 800.43 K | $1.21 B |
| 05/29/2026 | $16.43 | $16.04 (-2.37%) | $16.70 | $16.03 | 1.20 M | $1.23 B |
| 05/28/2026 | $15.25 | $16.46 (7.93%) | $16.62 | $15.20 | 1.34 M | $1.27 B |
| 05/27/2026 | $15.37 | $15.19 (-1.17%) | $15.58 | $14.77 | 894.70 K | $1.17 B |
| 05/26/2026 | $15.12 | $15.19 (0.46%) | $15.45 | $14.74 | 842.22 K | $1.17 B |
| 05/22/2026 | $15.11 | $15.10 (-0.07%) | $15.39 | $14.83 | 814.61 K | $1.16 B |
| 05/21/2026 | $15.17 | $15.12 (-0.33%) | $15.27 | $14.70 | 1.07 M | $1.16 B |
| 05/20/2026 | $14.44 | $15.39 (6.58%) | $15.45 | $14.31 | 1.08 M | $1.18 B |
| 05/19/2026 | $14.11 | $14.38 (1.91%) | $14.67 | $13.81 | 968.30 K | $1.11 B |
| 05/18/2026 | $14.16 | $14.11 (-0.35%) | $14.75 | $14.07 | 799.70 K | $1.09 B |
| 05/15/2026 | $14.34 | $14.10 (-1.67%) | $14.36 | $13.98 | 864.80 K | $1.09 B |
| 05/14/2026 | $14.92 | $14.50 (-2.82%) | $15.14 | $14.32 | 942.73 K | $1.12 B |
| 05/13/2026 | $13.82 | $14.90 (7.81%) | $14.93 | $13.69 | 1.38 M | $1.15 B |
| 05/12/2026 | $13.82 | $13.77 (-0.36%) | $14.45 | $13.66 | 1.13 M | $1.06 B |
| 05/11/2026 | $13.89 | $13.97 (0.58%) | $14.37 | $12.94 | 1.53 M | $1.08 B |
| 05/08/2026 | $13.69 | $13.92 (1.68%) | $13.99 | $13.35 | 1.30 M | $1.07 B |
| 05/07/2026 | $14.19 | $13.56 (-4.44%) | $14.39 | $13.47 | 1.77 M | $1.04 B |
| 05/06/2026 | $13.25 | $14.00 (5.66%) | $14.12 | $13.20 | 2.30 M | $1.08 B |
| 05/05/2026 | $12.23 | $13.22 (8.09%) | $13.93 | $12.17 | 3.22 M | $1.02 B |
| 05/04/2026 | $10.88 | $10.65 (-2.11%) | $11.20 | $10.59 | 1.62 M | $819.53 M |
| 05/01/2026 | $10.58 | $10.95 (3.5%) | $10.98 | $10.38 | 834.30 K | $842.61 M |
| 04/30/2026 | $10.13 | $10.54 (4.05%) | $10.58 | $10.02 | 656.50 K | $811.06 M |
| 04/29/2026 | $10.69 | $10.08 (-5.71%) | $10.88 | $10.01 | 957.54 K | $775.67 M |
| 04/28/2026 | $10.76 | $10.74 (-0.19%) | $10.86 | $10.44 | 905.00 K | $826.45 M |
| 04/27/2026 | $10.57 | $10.69 (1.14%) | $10.87 | $10.57 | 741.22 K | $822.61 M |
| 04/24/2026 | $10.29 | $10.57 (2.72%) | $10.58 | $10.03 | 616.30 K | $813.37 M |
| 04/23/2026 | $10.76 | $10.32 (-4.09%) | $10.86 | $10.11 | 646.00 K | $794.13 M |
| 04/22/2026 | $10.79 | $10.75 (-0.37%) | $11.02 | $10.63 | 802.64 K | $827.22 M |
| 04/21/2026 | $11.19 | $10.52 (-5.99%) | $11.30 | $10.51 | 547.18 K | $809.52 M |
| 04/20/2026 | $10.97 | $11.16 (1.73%) | $11.32 | $10.90 | 707.00 K | $858.77 M |
| 04/17/2026 | $11.27 | $11.14 (-1.15%) | $11.50 | $10.94 | 719.60 K | $857.23 M |
| 04/16/2026 | $10.98 | $10.84 (-1.28%) | $11.28 | $10.76 | 928.60 K | $834.15 M |
| 04/15/2026 | $10.60 | $11.03 (4.06%) | $11.27 | $10.60 | 1.03 M | $848.77 M |
| 04/14/2026 | $10.26 | $11.06 (7.8%) | $11.08 | $10.25 | 926.64 K | $851.08 M |
| 04/13/2026 | $9.80 | $10.24 (4.49%) | $10.36 | $9.72 | 763.80 K | $787.98 M |
| 04/10/2026 | $9.91 | $9.90 (-0.1%) | $10.15 | $9.89 | 486.21 K | $761.81 M |
| 04/09/2026 | $9.53 | $9.83 (3.15%) | $9.83 | $9.19 | 626.63 K | $756.43 M |
| 04/08/2026 | $9.81 | $9.62 (-1.94%) | $10.01 | $9.52 | 835.52 K | $740.27 M |
| 04/07/2026 | $9.26 | $9.33 (0.76%) | $9.51 | $9.12 | 830.00 K | $717.95 M |
| 04/06/2026 | $9.48 | $9.31 (-1.79%) | $9.49 | $9.21 | 637.13 K | $716.41 M |
| 04/02/2026 | $9.42 | $9.53 (1.17%) | $9.75 | $9.14 | 634.50 K | $733.34 M |
| 04/01/2026 | $9.45 | $9.57 (1.27%) | $9.80 | $9.42 | 927.30 K | $736.42 M |
| 03/31/2026 | $9.27 | $9.42 (1.62%) | $9.46 | $8.87 | 795.40 K | $724.88 M |
| 03/30/2026 | $9.30 | $9.12 (-1.94%) | $9.41 | $9.06 | 707.74 K | $701.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
