Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

Integra LifeSciences logo
$14.80 +0.83 (+5.94%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$15.30 +0.50 (+3.37%)
As of 07:06 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Integra LifeSciences Stock Price Performance

The Integra LifeSciences (IART) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.94%, with a year-to-date return of -34.74%. In the past month, the stock has decreased 7.44%, reflecting recent market activity.

As of the latest close, Integra LifeSciences traded at $14.80 with a market cap of $1.15 billion and volume of 1.07 million shares. Five years ago, the stock traded at $48.81, representing a 69.68% decrease over that period. At the time, it had a market cap of $4.11 billion and a volume of 354,602 shares.

Receive IART Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integra LifeSciences and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.48%
1 Month
Performance
-7.44%
3 Month
Performance
+9.75%
Year-To-Date
Performance
-34.74%
1 Year
Performance
-12.94%
5 Year
Performance
-69.68%

IART Stock Chart for Monday, October, 6, 2025

Integra LifeSciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$13.97$14.80
+5.94%
$14.87$13.831.07 million shs$1.15 billion
10/02/2025$14.73$13.97
-5.16%
$14.73$13.84882,427 shs$1.09 billion
10/01/2025$14.33$14.73
+2.79%
$14.83$14.181.30 million shs$1.15 billion
09/30/2025$13.63$14.33
+5.14%
$14.42$13.511.20 million shs$1.12 billion
09/29/2025$13.20$13.63
+3.26%
$13.71$12.801.34 million shs$1.06 billion
09/26/2025$13.18$13.20
+0.15%
$13.58$13.03735,852 shs$1.03 billion
09/25/2025$13.91$13.18
-5.25%
$13.73$13.03913,434 shs$1.03 billion
09/24/2025$13.97$13.91
-0.43%
$14.07$13.77940,779 shs$1.08 billion
09/23/2025$14.41$13.97
-3.05%
$14.49$13.94814,121 shs$1.09 billion
09/22/2025$14.13$14.41
+1.98%
$14.53$13.731.51 million shs$1.12 billion
09/19/2025$15.38$14.13
-8.13%
$15.43$14.061.85 million shs$1.10 billion
09/18/2025$14.80$15.38
+3.92%
$15.52$14.64913,648 shs$1.20 billion
09/17/2025$14.83$14.80
-0.20%
$15.69$14.75921,058 shs$1.15 billion
09/16/2025$15.07$14.83
-1.59%
$15.11$14.76939,355 shs$1.16 billion
09/15/2025$15.06$15.07
+0.07%
$15.21$14.521.31 million shs$1.17 billion
09/12/2025$15.47$15.06
-2.65%
$15.44$14.97858,242 shs$1.17 billion
09/11/2025$15.39$15.47
+0.52%
$15.73$15.251.50 million shs$1.21 billion
09/10/2025$15.43$15.39
-0.26%
$15.47$14.921.03 million shs$1.20 billion
09/09/2025$15.68$15.43
-1.59%
$15.90$15.41960,642 shs$1.20 billion
09/08/2025$15.99$15.68
-1.94%
$16.01$15.391.11 million shs$1.22 billion
09/05/2025$15.65$15.99
+2.17%
$16.28$15.701.20 million shs$1.25 billion

This page (NASDAQ:IART) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners