MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IART — Integra LifeSciences Holdings
NasdaqIntegra LifeSciences Holdings
$12.68
-3.41(-21.19%)
- O
- 13.31
- H
- 14.00
- L
- 12.63
- V
- 2.69M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.68
Period Return-19.08%
Period High$20.49
Period Low$8.70
Avg Daily Volume1.03M
Total Trading Days365
IART — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.31 | $14.00 | $12.63 | $12.68 | $-3.41 | -21.19% | 2,692,888 | $13.02 | $12.63 $14.00 |
| Oct 1, 2026 | $16.21 | $16.45 | $15.88 | $16.09 | $-0.19 | -1.17% | 652,936 | $16.11 | $15.88 $16.45 |
| Sep 30, 2026 | $16.67 | $16.67 | $16.14 | $16.28 | $-0.36 | -2.16% | 768,910 | $16.31 | $16.14 $16.67 |
| Sep 29, 2026 | $16.27 | $16.77 | $15.80 | $16.64 | +$0.37 | +2.27% | 1,005,201 | $16.54 | $15.80 $16.77 |
| Sep 28, 2026 | $16.04 | $16.27 | $15.86 | $16.27 | +$0.15 | +0.93% | 479,048 | $16.11 | $15.86 $16.27 |
| Sep 25, 2026 | $15.88 | $16.21 | $15.74 | $16.12 | +$0.24 | +1.51% | 539,026 | $16.07 | $15.74 $16.21 |
| Sep 24, 2026 | $15.67 | $15.91 | $15.49 | $15.88 | +$0.35 | +2.25% | 759,533 | $15.78 | $15.49 $15.91 |
| Sep 23, 2026 | $15.88 | $16.26 | $15.38 | $15.53 | $-0.49 | -3.06% | 573,084 | $15.60 | $15.38 $16.26 |
| Sep 22, 2026 | $15.90 | $16.29 | $15.69 | $16.02 | +$0.43 | +2.76% | 770,454 | $16.01 | $15.69 $16.29 |
| Sep 21, 2026 | $15.06 | $15.65 | $14.91 | $15.59 | +$0.37 | +2.43% | 1,064,158 | $15.42 | $14.91 $15.65 |
| Sep 18, 2026 | $14.98 | $15.24 | $14.88 | $15.22 | +$0.12 | +0.79% | 2,169,063 | $15.15 | $14.88 $15.24 |
| Sep 17, 2026 | $16.30 | $16.38 | $15.07 | $15.10 | $-0.96 | -5.98% | 1,051,357 | $15.36 | $15.07 $16.38 |
| Sep 16, 2026 | $15.81 | $16.22 | $15.65 | $16.06 | +$0.37 | +2.36% | 1,618,120 | $15.96 | $15.65 $16.22 |
| Sep 15, 2026 | $15.69 | $16.04 | $15.20 | $15.69 | $-0.02 | -0.13% | 1,076,427 | $15.70 | $15.20 $16.04 |
| Sep 14, 2026 | $15.36 | $15.80 | $15.36 | $15.71 | +$0.21 | +1.35% | 1,108,679 | $15.67 | $15.36 $15.80 |
| Sep 11, 2026 | $16.06 | $16.22 | $15.33 | $15.50 | $-0.04 | -0.26% | 792,028 | $15.50 | $15.33 $16.22 |
| Sep 10, 2026 | $15.93 | $16.04 | $15.39 | $15.54 | $-0.71 | -4.37% | 1,361,972 | $15.60 | $15.39 $16.04 |
| Sep 9, 2026 | $16.10 | $16.46 | $15.99 | $16.25 | $-0.01 | -0.06% | 578,401 | $16.17 | $15.99 $16.46 |
| Sep 8, 2026 | $16.48 | $16.55 | $15.99 | $16.26 | $-0.46 | -2.75% | 621,797 | $16.27 | $15.99 $16.55 |
| Sep 4, 2026 | $16.32 | $16.78 | $16.25 | $16.72 | +$0.28 | +1.70% | 674,914 | $16.55 | $16.25 $16.78 |
| Sep 3, 2026 | $17.09 | $17.11 | $16.28 | $16.44 | $-0.37 | -2.20% | 998,471 | $16.50 | $16.28 $17.11 |
| Sep 2, 2026 | $16.80 | $17.21 | $16.66 | $16.81 | +$0.19 | +1.14% | 528,825 | $16.87 | $16.66 $17.21 |
| Sep 1, 2026 | $16.84 | $17.08 | $16.54 | $16.62 | $-0.30 | -1.77% | 559,673 | $16.71 | $16.54 $17.08 |
| Aug 31, 2026 | $16.81 | $16.95 | $16.48 | $16.92 | +$0.03 | +0.18% | 581,159 | $16.87 | $16.48 $16.95 |
| Aug 28, 2026 | $16.97 | $17.33 | $16.87 | $16.89 | +$0.04 | +0.24% | 776,238 | $16.99 | $16.87 $17.33 |
| Aug 27, 2026 | $16.85 | $17.17 | $16.79 | $16.85 | $-0.03 | -0.18% | 449,759 | $16.88 | $16.79 $17.17 |
| Aug 26, 2026 | $16.85 | $17.10 | $16.62 | $16.88 | +$0.09 | +0.54% | 489,357 | $16.90 | $16.62 $17.10 |
| Aug 25, 2026 | $16.73 | $16.87 | $16.39 | $16.79 | +$0.10 | +0.60% | 369,535 | $16.71 | $16.39 $16.87 |
| Aug 24, 2026 | $16.74 | $17.00 | $16.39 | $16.69 | $-0.05 | -0.30% | 654,659 | $16.60 | $16.39 $17.00 |
| Aug 21, 2026 | $16.81 | $16.94 | $16.44 | $16.74 | +$0.15 | +0.90% | 551,799 | $16.75 | $16.44 $16.94 |