Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

Integra LifeSciences logo
$14.86 +1.18 (+8.63%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$14.87 +0.01 (+0.09%)
As of 08/22/2025 07:15 PM 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 29.47%, with a year-to-date return of -34.48%. In the past month, the stock has increased 16.09%, reflecting recent market activity.

As of the latest close, Integra LifeSciences traded at $14.86 with a market cap of $1.16 billion and volume of 1.44 million shares. Five years ago, the stock traded at $47.18, representing a 68.50% decrease over that period. At the time, it had a market cap of $3.98 billion and a volume of 355,300 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.

5 Day
Performance
+5.77%
1 Month
Performance
+16.09%
3 Month
Performance
+20.81%
Year-To-Date
Performance
-34.48%
1 Year
Performance
-29.47%
5 Year
Performance
-68.50%

IART Stock Chart for Saturday, August, 23, 2025

Integra LifeSciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$13.68$14.86
+8.63%
$15.17$13.841.44 million shs$1.16 billion
08/21/2025$14.26$13.68
-4.07%
$14.24$13.65746,955 shs$1.07 billion
08/20/2025$14.69$14.26
-2.93%
$14.94$14.201.36 million shs$1.11 billion
08/19/2025$14.05$14.69
+4.56%
$14.74$13.961.17 million shs$1.14 billion
08/18/2025$14.19$14.05
-0.99%
$14.41$14.011.32 million shs$1.09 billion
08/15/2025$13.62$14.19
+4.19%
$14.24$13.651.28 million shs$1.11 billion
08/14/2025$14.12$13.62
-3.54%
$13.88$13.38945,988 shs$1.06 billion
08/13/2025$13.77$14.12
+2.54%
$14.15$13.711.30 million shs$1.10 billion
08/12/2025$12.75$13.77
+8.00%
$14.06$12.841.48 million shs$1.07 billion
08/11/2025$12.96$12.75
-1.62%
$13.26$12.641.43 million shs$993.37 million
08/08/2025$12.63$12.96
+2.61%
$13.16$12.611.50 million shs$1.01 billion
08/07/2025$12.37$12.63
+2.10%
$12.92$12.381.69 million shs$984.02 million
08/06/2025$12.73$12.37
-2.83%
$12.79$12.271.55 million shs$963.75 million
08/05/2025$12.56$12.73
+1.35%
$12.94$12.461.49 million shs$989.25 million
08/04/2025$12.31$12.56
+2.03%
$12.60$11.962.27 million shs$976.06 million
08/01/2025$13.14$12.31
-6.32%
$12.72$11.572.23 million shs$956.64 million
07/31/2025$12.37$13.14
+6.22%
$14.07$13.003.09 million shs$1.02 billion
07/30/2025$12.86$12.37
-3.81%
$12.95$12.271.24 million shs$961.27 million
07/29/2025$13.10$12.86
-1.83%
$13.22$12.81932,568 shs$999.38 million
07/28/2025$13.11$13.10
-0.08%
$13.28$12.851.26 million shs$1.02 billion
07/25/2025$12.71$13.11
+3.15%
$13.13$12.49956,448 shs$1.02 billion
07/24/2025$12.80$12.71
-0.70%
$12.87$12.64921,360 shs$987.69 million
07/23/2025$12.05$12.80
+6.22%
$12.88$12.101.13 million shs$994.71 million
07/22/2025$11.37$12.05
+5.98%
$12.13$11.50975,478 shs$936.41 million

This page (NASDAQ:IART) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners