stockNASDAQ: IART • 6 Months Updates
Integra LifeSciences Holdings Corporation (IART) 6 Months
Showing Closing Date Range from May 2 to Oct 29, 2026.
Investor Relations:integralife.com
Price & Performance Trajectory
Integra LifeSciences Holdings CorporationNASDAQ: IART
Latest Close
$12.83
6 Months Updates Trajectory
Showing Closing Date Range from May 2 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIART session performance
✓ Latest Close USD
$12.83
Latest session close
+$2.18vs period start
Period Return % % GAIN
+20.47%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$20.49 / $10.59
Period range envelope
$9.90channel spread
Total Volume SHARES
125.21M
Period turnover
Avg: 1.02M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 20, 2026 | $13.33 | -0.89% | $13.76 | $13.27 | 1.31M |
| Oct 19, 2026 | $13.45 | +1.82% | $13.49 | $13.11 | 726.1K |
| Oct 16, 2026 | $13.21 | -2.37% | $13.83 | $13.10 | 831.0K |
| Oct 15, 2026 | $13.53 | +2.69% | $13.64 | $13.29 | 1.33M |
| Oct 14, 2026 | $13.18 | -4.87% | $13.78 | $12.92 | 1.11M |
| Oct 13, 2026 | $13.85 | -0.93% | $14.28 | $13.66 | 818.8K |
| Oct 12, 2026 | $13.98 | +4.02% | $14.03 | $13.42 | 893.7K |
| Oct 09, 2026 | $13.44 | +0.22% | $13.86 | $13.24 | 968.5K |
Page 1 of 9