5 DAY PERFORMANCE
-44.49%
1 MONTH PERFORMANCE
-51.64%
3 MONTH PERFORMANCE
-36.62%
6 MONTH PERFORMANCE
-17.00%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-35.60%
Integra Lifesciences Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $16.81 | $16.74 (-0.42%) | $16.93 | $16.44 | 551.80 K | $1.31 B |
| 08/20/2026 | $17.01 | $16.59 (-2.47%) | $17.47 | $16.56 | 582.35 K | $1.30 B |
| 08/19/2026 | $17.65 | $17.24 (-2.32%) | $18.37 | $17.16 | 652.40 K | $1.35 B |
| 08/18/2026 | $17.77 | $17.55 (-1.24%) | $18.15 | $17.50 | 541.30 K | $1.37 B |
| 08/17/2026 | $18.06 | $17.66 (-2.21%) | $18.13 | $17.62 | 541.20 K | $1.38 B |
| 08/14/2026 | $18.10 | $18.34 (1.33%) | $18.45 | $17.73 | 451.33 K | $1.43 B |
| 08/13/2026 | $17.95 | $18.24 (1.62%) | $18.65 | $17.94 | 795.11 K | $1.43 B |
| 08/12/2026 | $17.51 | $17.38 (-0.74%) | $17.51 | $17.00 | 469.65 K | $1.36 B |
| 08/11/2026 | $17.19 | $17.37 (1.05%) | $17.78 | $17.19 | 609.92 K | $1.36 B |
| 08/10/2026 | $17.22 | $17.07 (-0.87%) | $17.52 | $17.00 | 686.20 K | $1.33 B |
| 08/07/2026 | $17.25 | $17.25 (0%) | $17.62 | $16.99 | 637.40 K | $1.35 B |
| 08/06/2026 | $17.60 | $17.10 (-2.84%) | $17.73 | $17.05 | 563.14 K | $1.34 B |
| 08/05/2026 | $17.75 | $17.68 (-0.39%) | $17.90 | $17.49 | 606.02 K | $1.38 B |
| 08/04/2026 | $17.95 | $17.90 (-0.28%) | $18.00 | $17.62 | 748.61 K | $1.40 B |
| 08/03/2026 | $17.07 | $17.88 (4.75%) | $18.34 | $17.07 | 1.28 M | $1.40 B |
| 07/31/2026 | $17.15 | $16.65 (-2.92%) | $17.59 | $16.24 | 935.10 K | $1.30 B |
| 07/30/2026 | $16.49 | $17.12 (3.82%) | $17.99 | $16.36 | 1.71 M | $1.34 B |
| 07/29/2026 | $18.51 | $16.49 (-10.91%) | $19.00 | $16.04 | 2.55 M | $1.29 B |
| 07/28/2026 | $19.53 | $19.76 (1.18%) | $20.49 | $19.42 | 1.17 M | $1.54 B |
| 07/27/2026 | $20.08 | $19.53 (-2.74%) | $20.40 | $19.33 | 1.02 M | $1.53 B |
| 07/24/2026 | $18.75 | $19.79 (5.55%) | $19.84 | $18.56 | 901.10 K | $1.52 B |
| 07/23/2026 | $18.54 | $18.56 (0.11%) | $18.87 | $18.29 | 609.30 K | $1.43 B |
| 07/22/2026 | $18.84 | $18.82 (-0.11%) | $19.06 | $18.49 | 802.85 K | $1.45 B |
| 07/21/2026 | $18.85 | $19.01 (0.85%) | $19.30 | $18.61 | 785.90 K | $1.46 B |
| 07/20/2026 | $19.48 | $18.89 (-3.03%) | $19.52 | $18.87 | 715.13 K | $1.45 B |
| 07/17/2026 | $19.55 | $19.25 (-1.53%) | $19.84 | $19.14 | 945.23 K | $1.48 B |
| 07/16/2026 | $19.04 | $19.85 (4.25%) | $20.26 | $18.93 | 1.32 M | $1.53 B |
| 07/15/2026 | $18.46 | $18.78 (1.73%) | $19.13 | $18.36 | 772.00 K | $1.45 B |
| 07/14/2026 | $18.63 | $18.40 (-1.23%) | $18.78 | $18.05 | 1.07 M | $1.42 B |
| 07/13/2026 | $18.67 | $18.58 (-0.48%) | $18.91 | $18.18 | 803.32 K | $1.43 B |
| 07/10/2026 | $18.39 | $18.79 (2.18%) | $18.86 | $18.32 | 951.90 K | $1.45 B |
| 07/09/2026 | $17.30 | $18.39 (6.3%) | $18.41 | $17.01 | 939.77 K | $1.42 B |
| 07/08/2026 | $17.20 | $17.30 (0.58%) | $17.57 | $17.10 | 702.40 K | $1.33 B |
| 07/07/2026 | $18.75 | $17.46 (-6.88%) | $18.75 | $17.31 | 1.11 M | $1.34 B |
| 07/06/2026 | $18.09 | $18.18 (0.5%) | $18.53 | $17.80 | 882.01 K | $1.40 B |
| 07/02/2026 | $18.06 | $18.05 (-0.06%) | $18.34 | $17.76 | 683.03 K | $1.39 B |
| 07/01/2026 | $18.07 | $17.89 (-1%) | $18.52 | $17.86 | 804.61 K | $1.38 B |
| 06/30/2026 | $18.64 | $17.96 (-3.65%) | $18.64 | $17.90 | 935.98 K | $1.38 B |
| 06/29/2026 | $18.66 | $18.74 (0.43%) | $18.92 | $18.32 | 987.83 K | $1.44 B |
| 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 |
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.
