Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

Integra LifeSciences logo
$12.59 -0.58 (-4.40%)
Closing price 07/11/2025 04:00 PM Eastern
Extended Trading
$12.57 -0.02 (-0.16%)
As of 07/11/2025 07:30 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 58.05%, with a year-to-date return of -44.49%. In the past month, the stock has increased 3.54%, reflecting recent market activity.

As of the latest close, Integra LifeSciences traded at $12.59 with a market cap of $978.37 million and volume of 692,979 shares. Five years ago, the stock traded at $46.34, representing a 72.83% decrease over that period. At the time, it had a market cap of $3.94 billion and a volume of 475,029 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
-3.15%
1 Month
Performance
+3.54%
3 Month
Performance
-25.90%
Year-To-Date
Performance
-44.49%
1 Year
Performance
-58.05%
5 Year
Performance
-72.83%

IART Stock Chart for Sunday, July, 13, 2025

Integra LifeSciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/11/2025$13.17$12.59
-4.40%
$13.07$12.50692,979 shs$978.37 million
07/10/2025$13.05$13.17
+0.92%
$13.69$12.96681,908 shs$1.02 billion
07/09/2025$13.00$13.05
+0.38%
$13.31$12.59673,072 shs$1.01 billion
07/08/2025$12.75$13.00
+1.96%
$13.50$12.74953,606 shs$1.01 billion
07/07/2025$13.49$12.75
-5.45%
$13.51$12.70965,420 shs$990.83 million
07/04/2025$13.49$13.49$13.82$13.36759,134 shs$1.05 billion
07/03/2025$13.52$13.49
-0.26%
$13.82$13.36759,134 shs$1.05 billion
07/02/2025$13.25$13.52
+2.04%
$13.65$13.121.26 million shs$1.05 billion
07/01/2025$12.27$13.25
+7.99%
$13.67$12.151.35 million shs$1.03 billion
06/30/2025$12.29$12.27
-0.16%
$12.50$12.091.15 million shs$953.50 million
06/27/2025$12.21$12.29
+0.66%
$12.42$12.061.37 million shs$955.06 million
06/26/2025$11.87$12.21
+2.86%
$12.22$11.651.38 million shs$948.84 million
06/25/2025$11.87$11.87$12.01$11.621.42 million shs$922.42 million
06/24/2025$11.62$11.87
+2.15%
$12.07$11.651.52 million shs$922.44 million
06/23/2025$11.60$11.62
+0.17%
$11.66$11.061.65 million shs$902.99 million
06/20/2025$11.91$11.60
-2.60%
$12.14$11.592.36 million shs$901.44 million
06/19/2025$11.91$11.91$12.40$11.881.27 million shs$925.55 million
06/18/2025$12.15$11.91
-1.98%
$12.40$11.881.27 million shs$925.53 million
06/17/2025$12.39$12.15
-1.94%
$12.59$12.011.34 million shs$944.20 million
06/16/2025$12.16$12.39
+1.89%
$12.47$11.991.52 million shs$962.85 million
06/13/2025$12.69$12.16
-4.18%
$12.67$12.12954,244 shs$944.98 million
06/12/2025$12.83$12.69
-1.09%
$13.09$12.531.70 million shs$986.17 million

This page (NASDAQ:IART) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners