5 DAY PERFORMANCE
-31.25%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-15.46%
6 MONTH PERFORMANCE
-20.51%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-29.16%
Integra Lifesciences Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.82 | $14.90 (7.81%) | $14.93 | $13.69 | 1.38 M | $1.11 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 | $808.98 M |
| 04/29/2026 | $10.69 | $10.08 (-5.71%) | $10.88 | $10.01 | 957.54 K | $773.67 M |
| 04/28/2026 | $10.76 | $10.74 (-0.19%) | $10.86 | $10.44 | 905.00 K | $824.33 M |
| 04/27/2026 | $10.57 | $10.69 (1.14%) | $10.87 | $10.57 | 741.22 K | $820.49 M |
| 04/24/2026 | $10.29 | $10.57 (2.72%) | $10.58 | $10.03 | 616.30 K | $811.28 M |
| 04/23/2026 | $10.76 | $10.32 (-4.09%) | $10.86 | $10.11 | 646.00 K | $792.09 M |
| 04/22/2026 | $10.79 | $10.75 (-0.37%) | $11.02 | $10.63 | 802.64 K | $825.09 M |
| 04/21/2026 | $11.19 | $10.52 (-5.99%) | $11.30 | $10.51 | 547.18 K | $807.44 M |
| 04/20/2026 | $10.97 | $11.16 (1.73%) | $11.32 | $10.90 | 707.00 K | $856.56 M |
| 04/17/2026 | $11.27 | $11.14 (-1.15%) | $11.50 | $10.94 | 719.60 K | $855.03 M |
| 04/16/2026 | $10.98 | $10.84 (-1.28%) | $11.28 | $10.76 | 928.60 K | $832.00 M |
| 04/15/2026 | $10.60 | $11.03 (4.06%) | $11.27 | $10.60 | 1.03 M | $846.59 M |
| 04/14/2026 | $10.26 | $11.06 (7.8%) | $11.08 | $10.25 | 926.64 K | $848.89 M |
| 04/13/2026 | $9.80 | $10.24 (4.49%) | $10.36 | $9.72 | 763.80 K | $785.95 M |
| 04/10/2026 | $9.91 | $9.90 (-0.1%) | $10.15 | $9.89 | 486.21 K | $759.85 M |
| 04/09/2026 | $9.53 | $9.83 (3.15%) | $9.83 | $9.19 | 626.63 K | $754.48 M |
| 04/08/2026 | $9.81 | $9.62 (-1.94%) | $10.01 | $9.52 | 835.52 K | $738.36 M |
| 04/07/2026 | $9.26 | $9.33 (0.76%) | $9.51 | $9.12 | 830.00 K | $716.11 M |
| 04/06/2026 | $9.48 | $9.31 (-1.79%) | $9.49 | $9.21 | 637.13 K | $714.57 M |
| 04/02/2026 | $9.42 | $9.53 (1.17%) | $9.75 | $9.14 | 634.50 K | $731.46 M |
| 04/01/2026 | $9.45 | $9.57 (1.27%) | $9.80 | $9.42 | 927.30 K | $734.53 M |
| 03/31/2026 | $9.27 | $9.42 (1.62%) | $9.46 | $8.87 | 795.40 K | $723.01 M |
| 03/30/2026 | $9.30 | $9.12 (-1.94%) | $9.41 | $9.06 | 707.74 K | $699.99 M |
| 03/27/2026 | $9.38 | $9.20 (-1.92%) | $9.39 | $9.04 | 816.50 K | $706.13 M |
| 03/26/2026 | $9.52 | $9.38 (-1.47%) | $9.91 | $9.31 | 758.84 K | $719.94 M |
| 03/25/2026 | $9.67 | $9.55 (-1.24%) | $9.70 | $9.16 | 666.24 K | $732.99 M |
| 03/24/2026 | $9.36 | $9.54 (1.92%) | $9.75 | $9.32 | 741.52 K | $732.22 M |
| 03/23/2026 | $9.26 | $9.43 (1.84%) | $9.62 | $9.11 | 1.11 M | $723.78 M |
| 03/20/2026 | $8.89 | $8.94 (0.56%) | $9.16 | $8.70 | 1.68 M | $686.17 M |
| 03/19/2026 | $8.86 | $8.90 (0.45%) | $9.07 | $8.78 | 731.62 K | $683.10 M |
| 03/18/2026 | $8.94 | $8.90 (-0.45%) | $9.01 | $8.76 | 786.70 K | $683.10 M |
| 03/17/2026 | $9.15 | $9.10 (-0.55%) | $9.50 | $9.07 | 651.52 K | $698.45 M |
| 03/16/2026 | $9.30 | $9.01 (-3.12%) | $9.47 | $9.01 | 764.22 K | $691.54 M |
| 03/13/2026 | $9.30 | $9.24 (-0.65%) | $9.38 | $9.08 | 749.96 K | $709.20 M |
| 03/12/2026 | $9.36 | $9.17 (-2.03%) | $9.53 | $8.91 | 1.31 M | $703.83 M |
| 03/11/2026 | $9.45 | $9.61 (1.69%) | $9.68 | $9.24 | 812.60 K | $737.60 M |
| 03/10/2026 | $9.60 | $9.55 (-0.52%) | $9.78 | $9.21 | 892.70 K | $732.99 M |
| 03/09/2026 | $9.48 | $9.57 (0.95%) | $9.67 | $9.17 | 1.11 M | $734.53 M |
| 03/06/2026 | $9.67 | $9.73 (0.62%) | $9.78 | $9.37 | 906.71 K | $746.81 M |
| 03/05/2026 | $10.27 | $9.89 (-3.7%) | $10.30 | $9.73 | 881.82 K | $759.09 M |
| 03/04/2026 | $10.63 | $10.39 (-2.26%) | $10.80 | $10.32 | 772.20 K | $797.46 M |
| 03/03/2026 | $10.02 | $10.56 (5.39%) | $10.66 | $9.96 | 961.53 K | $810.51 M |
| 03/02/2026 | $11.03 | $10.43 (-5.44%) | $11.10 | $10.36 | 961.12 K | $800.53 M |
| 02/27/2026 | $11.12 | $11.38 (2.34%) | $11.47 | $10.79 | 1.26 M | $873.45 M |
| 02/26/2026 | $10.62 | $11.33 (6.69%) | $11.55 | $10.60 | 1.25 M | $869.61 M |
| 02/25/2026 | $11.57 | $11.59 (0.17%) | $11.78 | $11.37 | 809.40 K | $889.57 M |
| 02/24/2026 | $11.74 | $11.53 (-1.79%) | $11.89 | $11.51 | 525.90 K | $884.96 M |
| 02/23/2026 | $12.11 | $11.76 (-2.89%) | $12.11 | $11.51 | 796.20 K | $902.62 M |
| 02/20/2026 | $12.00 | $12.21 (1.75%) | $12.38 | $11.80 | 636.09 K | $937.15 M |
| 02/19/2026 | $11.97 | $12.05 (0.67%) | $12.20 | $11.87 | 694.71 K | $924.87 M |
| 02/18/2026 | $11.48 | $11.99 (4.44%) | $12.13 | $11.29 | 824.24 K | $920.27 M |
| 02/17/2026 | $11.32 | $11.44 (1.06%) | $11.63 | $11.20 | 663.60 K | $878.05 M |
| 02/13/2026 | $10.89 | $11.32 (3.95%) | $11.58 | $10.88 | 707.94 K | $868.84 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.
