Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

Integra LifeSciences logo
$13.44 +2.79 (+26.18%)
As of 03:07 PM Eastern
This is a fair market value price provided by Massive. 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 increased 1.19%, with a year-to-date return of 8.20%. In the past month, the stock has increased 41.01%, reflecting recent market activity.

Five years ago, the stock traded at $73.65, representing a 81.75% decrease over that period. At the time, it had a market cap of $6.23 billion and a volume of 170,529 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+27.50%
1 Month
Performance
+41.01%
3 Month
Performance
+23.51%
Year-To-Date
Performance
+8.20%
1 Year
Performance
+1.19%
5 Year
Performance
-81.75%

IART Stock Chart for Tuesday, May, 5, 2026

Integra LifeSciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$10.08$10.54
+4.56%
$10.58$10.02656,503 shs$821.46 million
04/29/2026$10.74$10.08
-6.15%
$10.88$10.01957,535 shs$785.61 million
04/28/2026$10.69$10.74
+0.47%
$10.86$10.44904,976 shs$837.08 million
04/27/2026$10.57$10.69
+1.14%
$10.87$10.57741,216 shs$833.18 million
04/24/2026$10.32$10.57
+2.42%
$10.58$10.03616,260 shs$823.83 million
04/23/2026$10.75$10.32
-4.00%
$10.86$10.10645,970 shs$804.31 million
04/22/2026$10.52$10.75
+2.19%
$11.02$10.63802,636 shs$837.86 million
04/21/2026$11.16$10.52
-5.73%
$11.30$10.51547,125 shs$819.93 million
04/20/2026$11.14$11.16
+0.18%
$11.32$10.90706,963 shs$869.81 million
04/17/2026$10.84$11.14
+2.77%
$11.50$10.94719,589 shs$868.22 million
04/16/2026$11.03$10.84
-1.72%
$11.28$10.76928,591 shs$844.87 million
04/15/2026$11.06$11.03
-0.27%
$11.27$10.601.03 million shs$859.68 million
04/14/2026$10.24$11.06
+8.01%
$11.08$10.25926,635 shs$861.98 million
04/13/2026$9.90$10.24
+3.43%
$10.36$9.72763,753 shs$798.11 million
04/10/2026$9.83$9.90
+0.71%
$10.15$9.89486,205 shs$771.61 million
04/09/2026$9.62$9.83
+2.18%
$9.83$9.19626,629 shs$766.15 million
04/08/2026$9.33$9.62
+3.11%
$10.01$9.52835,470 shs$749.75 million
04/07/2026$9.31$9.33
+0.21%
$9.51$9.12829,968 shs$727.18 million
04/06/2026$9.53$9.31
-2.31%
$9.49$9.21637,128 shs$725.62 million

This page (NASDAQ:IART) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners