stockNASDAQ: IART • 12 Months Updates
Integra LifeSciences Holdings Corporation (IART) 12 Months
Showing Closing Date Range from Nov 10, 2025 to Nov 10, 2026.
Investor Relations:integralife.com
Price & Performance Trajectory
Integra LifeSciences Holdings CorporationNASDAQ: IART
Latest Close
$14.53
12 Months Updates Trajectory
Showing Closing Date Range from Nov 10, 2025 to Nov 10, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIART session performance
✓ Latest Close USD
$14.53
Latest session close
+$2.35vs period start
Period Return % % GAIN
+19.29%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$20.49 / $8.7
Period range envelope
$11.79channel spread
Total Volume SHARES
229.82M
Period turnover
Avg: 919.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 10, 2026 | $14.53 | +1.11% | $14.76 | $13.78 | 1.77M |
| Nov 09, 2026 | $14.37 | +7.08% | $14.40 | $13.42 | 1.04M |
| Nov 06, 2026 | $13.42 | -4.96% | $14.13 | $13.32 | 871.9K |
| Nov 05, 2026 | $14.12 | -4.72% | $15.25 | $13.73 | 991.7K |
| Nov 04, 2026 | $14.82 | +8.73% | $15.15 | $13.84 | 1.17M |
| Nov 03, 2026 | $13.63 | +0.15% | $13.74 | $13.43 | 1.69M |
| Nov 02, 2026 | $13.61 | +6.75% | $13.97 | $12.98 | 1.50M |
| Oct 30, 2026 | $12.75 | -0.62% | $12.85 | $12.34 | 1.04M |
| Oct 29, 2026 | $12.83 | +4.82% | $13.01 | $12.28 | 1.19M |
| Oct 28, 2026 | $12.24 | +2.09% | $12.33 | $11.93 | 1.79M |
| Oct 27, 2026 | $11.99 | -0.91% | $12.25 | $11.72 | 1.43M |
| Oct 26, 2026 | $12.10 | +1.60% | $12.24 | $12.00 | 916.4K |
| Oct 23, 2026 | $11.91 | -3.37% | $12.40 | $11.82 | 1.21M |
| Oct 22, 2026 | $12.33 | +4.10% | $12.36 | $11.66 | 1.39M |
| Oct 21, 2026 | $11.84 | -11.18% | $13.75 | $11.57 | 2.02M |
Page 1 of 17