Integra LifeSciences Holdings Corporation - Common Stock (IART)

Historical Prices For Integra LifeSciences Holdings Corporation - Common Stock (IART)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.46	15.93	15.26	15.88	965,585	15.88
10/22/2025	16.00	16.35	15.44	15.46	941,718	15.46
10/21/2025	15.80	15.92	15.48	15.88	694,571	15.88
10/20/2025	15.28	15.73	15.09	15.69	970,421	15.69
10/17/2025	14.47	15.14	14.41	15.08	1,134,781	15.08
10/16/2025	14.37	14.88	14.24	14.61	1,059,895	14.61
10/15/2025	14.48	14.91	14.09	14.23	1,007,992	14.23
10/14/2025	13.25	14.56	13.25	14.40	826,886	14.40
10/13/2025	13.48	13.66	13.32	13.62	802,756	13.62
10/10/2025	14.17	14.35	13.18	13.34	827,232	13.34
10/09/2025	14.72	14.85	14.12	14.16	685,888	14.16
10/08/2025	14.55	14.97	14.20	14.81	852,782	14.81
10/07/2025	14.65	14.87	14.18	14.43	891,712	14.43
10/06/2025	14.84	14.98	14.36	14.50	966,920	14.50
10/03/2025	13.83	14.87	13.83	14.80	1,068,205	14.80
10/02/2025	14.65	14.73	13.84	13.97	882,439	13.97
10/01/2025	14.24	14.83	14.18	14.73	1,309,364	14.73
9/30/2025	13.61	14.42	13.51	14.33	1,215,496	14.33
9/29/2025	13.20	13.71	12.80	13.63	1,338,031	13.63
9/26/2025	13.19	13.58	13.03	13.20	748,265	13.20
9/25/2025	13.73	13.73	13.03	13.18	913,434	13.18
9/24/2025	13.93	14.07	13.77	13.91	940,779	13.91
9/23/2025	14.38	14.49	13.94	13.97	814,121	13.97
9/22/2025	14.12	14.53	13.73	14.41	1,514,060	14.41
9/19/2025	15.43	15.43	14.06	14.13	1,850,845	14.13
9/18/2025	14.93	15.52	14.64	15.38	913,648	15.38
9/17/2025	14.83	15.69	14.75	14.80	926,637	14.80
9/16/2025	15.08	15.11	14.76	14.83	939,355	14.83
9/15/2025	15.06	15.21	14.52	15.07	1,307,511	15.07
9/12/2025	15.35	15.44	14.97	15.06	858,242	15.06
9/11/2025	15.38	15.72	15.25	15.47	1,496,544	15.47
9/10/2025	15.38	15.46	14.91	15.39	1,076,372	15.39
9/09/2025	15.58	15.90	15.41	15.43	961,855	15.43
9/08/2025	16.01	16.01	15.39	15.68	1,119,793	15.68
9/05/2025	15.70	16.28	15.70	15.99	1,201,252	15.99
9/04/2025	15.13	15.87	14.99	15.65	1,696,017	15.65
9/03/2025	15.11	15.18	14.32	15.13	1,587,558	15.13
9/02/2025	14.93	15.26	14.70	15.16	837,576	15.16
8/29/2025	14.90	15.42	14.82	15.13	1,189,457	15.13
8/28/2025	14.87	14.88	14.38	14.84	1,051,016	14.84
8/27/2025	14.65	15.12	14.59	14.87	2,333,306	14.87
8/26/2025	14.19	14.79	14.13	14.76	1,692,688	14.76
8/25/2025	14.74	14.76	14.12	14.27	1,038,762	14.27
8/22/2025	13.84	15.17	13.84	14.86	1,441,998	14.86
8/21/2025	14.08	14.24	13.64	13.68	746,956	13.68
8/20/2025	14.66	14.94	14.20	14.26	1,361,992	14.26
8/19/2025	14.05	14.74	13.96	14.69	1,173,675	14.69
8/18/2025	14.19	14.41	14.01	14.05	1,316,206	14.05
8/15/2025	13.81	14.24	13.65	14.19	1,277,501	14.19
8/14/2025	13.85	13.88	13.38	13.62	945,988	13.62
8/13/2025	13.78	14.15	13.71	14.12	1,296,266	14.12
8/12/2025	12.88	14.06	12.84	13.77	1,479,679	13.77
8/11/2025	13.02	13.26	12.64	12.75	1,433,873	12.75
8/08/2025	12.64	13.16	12.61	12.96	1,499,255	12.96
8/07/2025	12.51	12.92	12.38	12.63	1,741,457	12.63
8/06/2025	12.70	12.79	12.27	12.37	1,599,738	12.37
8/05/2025	12.61	12.94	12.46	12.73	1,569,734	12.73
8/04/2025	12.32	12.60	11.96	12.56	2,274,773	12.56
8/01/2025	12.72	12.72	11.57	12.31	2,230,460	12.31
7/31/2025	13.10	14.07	12.99	13.14	3,097,739	13.14
7/30/2025	12.90	12.95	12.27	12.37	1,280,417	12.37
7/29/2025	13.08	13.22	12.81	12.86	969,044	12.86
7/28/2025	13.09	13.28	12.85	13.10	1,262,303	13.10
7/25/2025	12.81	13.13	12.48	13.11	956,458	13.11
7/24/2025	12.67	12.87	12.64	12.71	933,622	12.71