stockNASDAQ: IART • 28 Days Updates
Integra LifeSciences Holdings Corporation (IART)
Showing Closing Date Range from Sep 8 to Oct 6, 2026.
Investor Relations:integralife.com
Price & Performance Trajectory
Integra LifeSciences Holdings CorporationNASDAQ: IART
Latest Close
$13.32
28 Days Updates Trajectory
Showing Closing Date Range from Sep 8 to Oct 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIART session performance
✓ Latest Close USD
$13.32
Latest session close
$-2.94vs period start
Period Return % % GAIN
-18.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.77 / $12.36
Period range envelope
$4.41channel spread
Total Volume SHARES
20.88M
Period turnover
Avg: 1.10M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | $13.32 | +0.23% | $13.51 | $12.88 | 1.34M |
| Oct 05, 2026 | $13.29 | +4.81% | $13.49 | $12.36 | 1.86M |
| Oct 02, 2026 | $12.68 | -21.19% | $14.00 | $12.63 | 2.69M |
| Oct 01, 2026 | $16.09 | -1.17% | $16.45 | $15.88 | 652.9K |
| Sep 30, 2026 | $16.28 | -2.16% | $16.67 | $16.14 | 768.9K |
| Sep 29, 2026 | $16.64 | +2.27% | $16.77 | $15.80 | 1.01M |
| Sep 28, 2026 | $16.27 | +0.93% | $16.27 | $15.86 | 479.0K |
| Sep 24, 2026 | $15.62 | +0.58% | $15.71 | $15.57 | 31.1K |
| Sep 23, 2026 | $15.53 | -0.38% | $16.26 | $15.38 | 573.1K |
| Sep 21, 2026 | $15.59 | +2.43% | $15.65 | $14.91 | 1.06M |
| Sep 18, 2026 | $15.22 | +0.79% | $15.24 | $14.88 | 2.17M |
| Sep 17, 2026 | $15.10 | -5.98% | $16.38 | $15.07 | 1.05M |
| Sep 16, 2026 | $16.06 | +2.36% | $16.22 | $15.65 | 1.62M |
| Sep 15, 2026 | $15.69 | -0.13% | $16.04 | $15.20 | 1.08M |
| Sep 14, 2026 | $15.71 | +1.35% | $15.80 | $15.36 | 1.14M |
Page 1 of 2