Integra LifeSciences Holdings CorporationIARTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $11.04 | $11.29 | $10.70 | $11.14 | 776,124 |
| 1/29/2026 | $10.94 | $11.14 | $10.75 | $11.09 | 691,938 |
| 1/28/2026 | $11.15 | $11.25 | $10.83 | $10.88 | 1.22M |
| 1/27/2026 | $11.50 | $11.53 | $11.11 | $11.13 | 675,219 |
| 1/26/2026 | $11.85 | $12.08 | $11.52 | $11.54 | 650,600 |
| 1/23/2026 | $12.07 | $12.07 | $11.74 | $11.90 | 915,128 |
| 1/22/2026 | $12.26 | $12.52 | $12.17 | $12.19 | 470,980 |
| 1/21/2026 | $12.07 | $12.48 | $12.03 | $12.19 | 519,400 |
| 1/20/2026 | $12.06 | $12.21 | $11.76 | $12.01 | 650,548 |
| 1/16/2026 | $12.61 | $12.70 | $12.34 | $12.41 | 571,728 |
| 1/15/2026 | $12.53 | $13.01 | $12.48 | $12.65 | 580,981 |
| 1/14/2026 | $12.34 | $12.53 | $12.21 | $12.53 | 652,239 |
| 1/13/2026 | $13.18 | $13.38 | $12.28 | $12.34 | 633,836 |
| 1/12/2026 | $13.57 | $13.70 | $12.88 | $13.15 | 581,116 |
| 1/9/2026 | $13.89 | $14.10 | $13.16 | $13.58 | 679,700 |
| 1/8/2026 | $13.03 | $14.12 | $13.03 | $13.86 | 1.02M |
| 1/7/2026 | $13.15 | $13.27 | $12.93 | $13.15 | 458,100 |
| 1/6/2026 | $12.49 | $13.20 | $12.47 | $13.13 | 595,239 |
| 1/5/2026 | $11.98 | $12.74 | $11.86 | $12.56 | 1.15M |
| 1/2/2026 | $12.43 | $12.54 | $11.95 | $12.01 | 504,200 |
| 12/31/2025 | $12.72 | $12.73 | $12.38 | $12.42 | 436,800 |
| 12/30/2025 | $12.57 | $12.75 | $12.37 | $12.68 | 510,602 |
| 12/29/2025 | $12.61 | $12.81 | $12.49 | $12.61 | 689,200 |
| 12/26/2025 | $12.66 | $12.83 | $12.54 | $12.62 | 521,656 |
| 12/24/2025 | $12.58 | $12.78 | $12.56 | $12.66 | 350,213 |
| 12/23/2025 | $12.58 | $12.87 | $12.45 | $12.59 | 1.02M |
| 12/22/2025 | $12.69 | $12.99 | $12.47 | $12.57 | 929,048 |
| 12/19/2025 | $12.95 | $13.02 | $12.55 | $12.65 | 1.53M |
| 12/18/2025 | $13.19 | $13.55 | $12.91 | $13.05 | 567,201 |
| 12/17/2025 | $13.02 | $13.41 | $12.92 | $13.04 | 646,319 |
| 12/16/2025 | $13.43 | $13.49 | $12.96 | $13.00 | 693,536 |
| 12/15/2025 | $13.53 | $13.99 | $13.42 | $13.47 | 710,118 |
| 12/12/2025 | $14.06 | $14.28 | $13.27 | $13.42 | 984,500 |
| 12/11/2025 | $13.72 | $14.35 | $13.48 | $14.05 | 1.02M |
| 12/10/2025 | $13.16 | $13.88 | $12.73 | $13.66 | 1.14M |
| 12/9/2025 | $12.99 | $13.28 | $12.87 | $13.18 | 905,500 |
| 12/8/2025 | $13.27 | $13.31 | $12.97 | $13.02 | 798,500 |
| 12/5/2025 | $13.57 | $13.82 | $13.17 | $13.24 | 705,317 |
| 12/4/2025 | $13.41 | $13.75 | $13.32 | $13.57 | 563,400 |
| 12/3/2025 | $13.27 | $13.65 | $13.27 | $13.49 | 820,200 |
| 12/2/2025 | $13.18 | $13.34 | $12.86 | $13.16 | 566,800 |
| 12/1/2025 | $12.89 | $13.24 | $12.81 | $13.06 | 696,100 |
| 11/28/2025 | $13.13 | $13.17 | $12.97 | $13.12 | 240,002 |
| 11/26/2025 | $13.19 | $13.43 | $13.09 | $13.12 | 886,600 |
| 11/25/2025 | $12.61 | $13.30 | $12.49 | $13.25 | 889,302 |
| 11/24/2025 | $11.95 | $12.60 | $11.95 | $12.48 | 1.26M |
| 11/21/2025 | $11.07 | $12.31 | $11.05 | $12.04 | 1.07M |
| 11/20/2025 | $11.34 | $11.80 | $10.99 | $11.05 | 1.04M |
| 11/19/2025 | $11.39 | $11.62 | $10.91 | $11.15 | 825,000 |
| 11/18/2025 | $11.60 | $11.74 | $11.28 | $11.42 | 978,200 |
| 11/17/2025 | $11.89 | $11.91 | $11.51 | $11.73 | 947,827 |
| 11/14/2025 | $11.78 | $11.91 | $11.52 | $11.75 | 695,500 |
| 11/13/2025 | $11.94 | $12.53 | $11.89 | $12.04 | 861,800 |
| 11/12/2025 | $12.34 | $12.73 | $12.07 | $12.09 | 1.10M |
| 11/11/2025 | $12.24 | $12.56 | $12.00 | $12.33 | 925,830 |
| 11/10/2025 | $12.08 | $12.27 | $11.62 | $12.18 | 1.07M |
| 11/7/2025 | $11.63 | $12.29 | $11.50 | $12.04 | 1.41M |
| 11/6/2025 | $11.29 | $11.33 | $11.01 | $11.22 | 1.35M |
| 11/5/2025 | $11.20 | $11.58 | $10.87 | $11.40 | 1.23M |
| 11/4/2025 | $11.39 | $11.61 | $11.22 | $11.30 | 1.25M |