Free Trial

Integra LifeSciences (IART) Stock Chart & Stock Price History

Integra LifeSciences logo
$17.77 0.00 (0.00%)
Closing price 06/12/2026 04:00 PM Eastern
Extended Trading
$17.56 -0.21 (-1.18%)
As of 06/12/2026 05:18 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 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 46.13%, with a year-to-date return of 43.08%. In the past month, the stock has increased 26.03%, reflecting recent market activity.

As of the latest close, Integra LifeSciences traded at $17.77 with a market cap of $1.38 billion and volume of 534,402 shares. Five years ago, the stock traded at $69.45, representing a 74.41% decrease over that period. At the time, it had a market cap of $5.95 billion and a volume of 208,951 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
+3.98%
1 Month
Performance
+26.03%
3 Month
Performance
+92.32%
Year-To-Date
Performance
+43.08%
1 Year
Performance
+46.13%
5 Year
Performance
-74.41%

IART Stock Chart for Monday, June, 15, 2026

Integra LifeSciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$17.51$17.77
+1.48%
$17.88$17.25534,402 shs$1.38 billion
06/11/2026$17.09$17.51
+2.46%
$17.58$16.75580,472 shs$1.36 billion
06/10/2026$17.90$17.09
-4.53%
$18.02$17.05692,028 shs$1.33 billion
06/09/2026$16.94$17.90
+5.67%
$18.05$17.081.09 million shs$1.39 billion
06/08/2026$16.99$16.94
-0.29%
$17.42$16.91927,802 shs$1.32 billion
06/05/2026$17.56$16.99
-3.25%
$17.83$16.78867,925 shs$1.32 billion
06/04/2026$16.16$17.56
+8.68%
$17.73$16.27984,868 shs$1.37 billion
06/03/2026$15.67$16.16
+3.11%
$16.18$15.36766,318 shs$1.26 billion
06/02/2026$15.67$15.67$16.04$15.411.14 million shs$1.22 billion
06/01/2026$16.04$15.67
-2.31%
$16.05$15.35800,341 shs$1.22 billion
05/29/2026$16.46$16.04
-2.55%
$16.70$16.031.20 million shs$1.25 billion
05/28/2026$15.19$16.46
+8.36%
$16.62$15.201.34 million shs$1.28 billion
05/27/2026$15.19$15.19$15.58$14.77894,669 shs$1.18 billion
05/26/2026$15.10$15.19
+0.60%
$15.45$14.74842,220 shs$1.18 billion
05/25/2026$15.10$15.10$15.39$14.83814,610 shs$1.17 billion
05/22/2026$15.12$15.10
-0.13%
$15.39$14.83814,610 shs$1.17 billion
05/21/2026$15.39$15.12
-1.75%
$15.27$14.701.07 million shs$1.18 billion
05/20/2026$14.38$15.39
+7.02%
$15.45$14.311.08 million shs$1.20 billion
05/19/2026$14.11$14.38
+1.91%
$14.67$13.81968,280 shs$1.12 billion
05/18/2026$14.10$14.11
+0.07%
$14.75$14.07799,676 shs$1.10 billion
05/15/2026$14.50$14.10
-2.76%
$14.36$13.98864,782 shs$1.10 billion
05/14/2026$14.90$14.50
-2.68%
$15.14$14.32942,727 shs$1.13 billion

This page (NASDAQ:IART) was last updated on 6/15/2026 by MarketBeat.com Staff.
From Our Partners