Integra LifeSciences Holdings Corporation ( IART) - Price History
Monthly price history for IART (Integra LifeSciences Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $13.52 | $13.52 |
| September 2026 | $16.28 | $16.28 |
| August 2026 | $16.92 | $16.92 |
| July 2026 | $16.65 | $16.65 |
| June 2026 | $17.96 | $17.96 |
| May 2026 | $16.04 | $16.04 |
| April 2026 | $10.54 | $10.54 |
| March 2026 | $9.42 | $9.42 |
| February 2026 | $11.38 | $11.38 |
| January 2026 | $11.14 | $11.14 |
| December 2025 | $12.42 | $12.42 |
| November 2025 | $13.12 | $13.12 |
| October 2025 | $12.01 | $12.01 |
| September 2025 | $14.33 | $14.33 |
| August 2025 | $15.13 | $15.13 |
| July 2025 | $13.14 | $13.14 |
| June 2025 | $12.27 | $12.27 |
| May 2025 | $12.66 | $12.66 |
| April 2025 | $16.39 | $16.39 |
| March 2025 | $21.99 | $21.99 |
| February 2025 | $23.21 | $23.21 |
| January 2025 | $26.10 | $26.10 |
| December 2024 | $22.68 | $22.68 |
| November 2024 | $24.58 | $24.58 |
| October 2024 | $18.76 | $18.76 |
| September 2024 | $18.17 | $18.17 |
| August 2024 | $20.34 | $20.34 |
| July 2024 | $24.81 | $24.81 |
| June 2024 | $29.14 | $29.14 |
| May 2024 | $30.90 | $30.90 |
| April 2024 | $29.17 | $29.17 |
| March 2024 | $35.45 | $35.45 |
| February 2024 | $36.91 | $36.91 |
| January 2024 | $40.15 | $40.15 |
| December 2023 | $43.55 | $43.55 |
| November 2023 | $39.19 | $39.19 |
| October 2023 | $35.96 | $35.96 |
| September 2023 | $38.19 | $38.19 |
| August 2023 | $42.54 | $42.54 |
| July 2023 | $45.47 | $45.47 |
| June 2023 | $41.13 | $41.13 |
| May 2023 | $37.95 | $37.95 |
| April 2023 | $55.32 | $55.32 |
| March 2023 | $57.41 | $57.41 |
| February 2023 | $55.62 | $55.62 |
| January 2023 | $57.30 | $57.30 |
| December 2022 | $56.07 | $56.07 |
| November 2022 | $54.94 | $54.94 |
| October 2022 | $50.25 | $50.25 |
| September 2022 | $42.36 | $42.36 |
| August 2022 | $47.71 | $47.71 |
| July 2022 | $55.04 | $55.04 |
| June 2022 | $54.03 | $54.03 |
| May 2022 | $62.64 | $62.64 |
| April 2022 | $61.16 | $61.16 |
| March 2022 | $64.26 | $64.26 |
| February 2022 | $67.06 | $67.06 |
| January 2022 | $64.74 | $64.74 |
| December 2021 | $66.99 | $66.99 |
| November 2021 | $63.95 | $63.95 |
| October 2021 | $66.46 | $66.46 |
| September 2021 | $68.48 | $68.48 |
| August 2021 | $75.23 | $75.23 |
| July 2021 | $72.39 | $72.39 |
| June 2021 | $68.24 | $68.24 |
| May 2021 | $69.05 | $69.05 |
| April 2021 | $74.08 | $74.08 |
| March 2021 | $69.09 | $69.09 |
| February 2021 | $68.34 | $68.34 |
| January 2021 | $66.04 | $66.04 |
| December 2020 | $64.92 | $64.92 |
| November 2020 | $54.73 | $54.73 |
| October 2020 | $44.10 | $44.10 |
| September 2020 | $47.22 | $47.22 |
| August 2020 | $47.79 | $47.79 |
| July 2020 | $47.75 | $47.75 |
| June 2020 | $46.99 | $46.99 |
| May 2020 | $52.11 | $52.11 |
| April 2020 | $51.05 | $51.05 |
| March 2020 | $44.67 | $44.67 |
| February 2020 | $52.10 | $52.10 |
| January 2020 | $55.04 | $55.04 |
| December 2019 | $58.28 | $58.28 |
| November 2019 | $60.99 | $60.99 |
| October 2019 | $58.06 | $58.06 |
| September 2019 | $60.07 | $60.07 |
| August 2019 | $60.02 | $60.02 |
| July 2019 | $63.39 | $63.39 |
| June 2019 | $55.85 | $55.85 |
| May 2019 | $46.60 | $46.60 |
| April 2019 | $52.19 | $52.19 |
| March 2019 | $55.72 | $55.72 |
| February 2019 | $55.09 | $55.09 |
| January 2019 | $47.36 | $47.36 |
| December 2018 | $45.10 | $45.10 |
| November 2018 | $53.63 | $53.63 |
| October 2018 | $53.57 | $53.57 |
| September 2018 | $65.87 | $65.87 |
| August 2018 | $59.47 | $59.47 |
| July 2018 | $62.33 | $62.33 |
| June 2018 | $64.41 | $64.41 |
| May 2018 | $64.54 | $64.54 |
| April 2018 | $61.63 | $61.63 |
| March 2018 | $55.34 | $55.34 |
| February 2018 | $52.73 | $52.73 |
| January 2018 | $52.66 | $52.66 |
| December 2017 | $47.86 | $47.86 |
| November 2017 | $48.62 | $48.62 |
| October 2017 | $46.78 | $46.78 |
| September 2017 | $50.48 | $50.48 |
| August 2017 | $50.99 | $50.99 |
| July 2017 | $49.66 | $49.66 |
| June 2017 | $54.51 | $54.51 |
| May 2017 | $50.35 | $50.35 |
| April 2017 | $45.97 | $45.97 |
| March 2017 | $42.13 | $42.13 |
| February 2017 | $42.74 | $42.74 |
| January 2017 | $41.73 | $41.73 |
| December 2016 | $42.90 | $85.79 |
| November 2016 | $40.40 | $80.80 |
| October 2016 | $39.76 | $79.51 |
| September 2016 | $41.28 | $82.55 |
| August 2016 | $43.21 | $86.42 |
| July 2016 | $42.14 | $84.27 |
| June 2016 | $39.89 | $79.78 |
| May 2016 | $37.36 | $74.71 |
| April 2016 | $35.41 | $70.82 |
| March 2016 | $33.68 | $67.36 |
| February 2016 | $30.68 | $61.36 |
| January 2016 | $30.72 | $61.45 |
| December 2015 | $33.89 | $67.78 |
| November 2015 | $31.36 | $62.71 |
| October 2015 | $29.78 | $59.57 |
| September 2015 | $29.78 | $59.55 |
| August 2015 | $29.99 | $59.98 |
| July 2015 | $32.06 | $64.13 |
| June 2015 | $23.98 | $60.91 |
| May 2015 | $23.91 | $60.73 |
| April 2015 | $20.92 | $53.15 |
| March 2015 | $21.94 | $55.74 |
| February 2015 | $21.36 | $54.26 |
| January 2015 | $19.83 | $50.38 |
| December 2014 | $19.30 | $49.03 |
| November 2014 | $17.53 | $44.52 |
| October 2014 | $18.19 | $46.21 |
| September 2014 | $17.67 | $44.88 |
| August 2014 | $17.79 | $45.20 |
| July 2014 | $16.88 | $42.88 |
| June 2014 | $16.75 | $42.55 |
| May 2014 | $16 | $40.64 |
| April 2014 | $16.22 | $41.21 |
| March 2014 | $16.37 | $41.58 |
| February 2014 | $16.74 | $42.53 |
| January 2014 | $16.54 | $42.01 |
| December 2013 | $16.98 | $43.14 |
| November 2013 | $16.53 | $42 |
| October 2013 | $16.30 | $41.39 |
| September 2013 | $14.33 | $36.39 |
| August 2013 | $14.47 | $36.74 |
| July 2013 | $14.02 | $35.62 |
| June 2013 | $13.04 | $33.12 |
| May 2013 | $13.49 | $34.26 |
| April 2013 | $12.47 | $31.67 |
| March 2013 | $13.89 | $35.27 |
| February 2013 | $14.49 | $36.80 |
| January 2013 | $15 | $38.11 |
| December 2012 | $13.87 | $35.24 |
| November 2012 | $13.80 | $35.04 |
| October 2012 | $13.62 | $34.58 |
| September 2012 | $14.63 | $37.16 |
| August 2012 | $14 | $35.57 |
| July 2012 | $13.69 | $34.77 |
| June 2012 | $13.24 | $33.62 |
| May 2012 | $12.64 | $32.11 |
| April 2012 | $13.25 | $33.66 |
| March 2012 | $12.35 | $31.36 |
| February 2012 | $11.25 | $28.57 |
| January 2012 | $10.51 | $26.69 |
| December 2011 | $10.97 | $27.88 |
| November 2011 | $11.44 | $29.05 |
| October 2011 | $11.41 | $28.99 |
| September 2011 | $12.73 | $32.34 |
| August 2011 | $14.20 | $36.06 |
| July 2011 | $16.04 | $40.75 |
| June 2011 | $17.02 | $43.23 |
| May 2011 | $18.26 | $46.37 |
| April 2011 | $18.62 | $47.30 |
| March 2011 | $16.88 | $42.88 |
| February 2011 | $17.85 | $45.34 |
| January 2011 | $16.51 | $41.94 |
| December 2010 | $16.84 | $42.77 |
| November 2010 | $15.44 | $39.21 |
| October 2010 | $15.31 | $38.90 |
| September 2010 | $14.05 | $35.68 |
| August 2010 | $12.38 | $31.44 |
| July 2010 | $12.86 | $32.67 |
| June 2010 | $13.17 | $33.45 |
| May 2010 | $14.02 | $35.62 |
| April 2010 | $16.17 | $41.08 |
| March 2010 | $15.60 | $39.63 |
| February 2010 | $14.17 | $35.99 |
| January 2010 | $13.67 | $34.72 |
| December 2009 | $13.12 | $33.34 |
| November 2009 | $11.65 | $29.60 |
| October 2009 | $10.87 | $27.61 |
| September 2009 | $12.16 | $30.88 |
| August 2009 | $12.03 | $30.55 |
| July 2009 | $11.27 | $28.63 |
| June 2009 | $9.44 | $23.97 |
| May 2009 | $9.24 | $23.47 |
| April 2009 | $9.19 | $23.34 |
| March 2009 | $8.80 | $22.35 |
| February 2009 | $9.29 | $23.61 |
| January 2009 | $9.87 | $25.08 |
| December 2008 | $12.66 | $32.16 |
| November 2008 | $11.21 | $28.47 |
| October 2008 | $13.36 | $33.94 |
| September 2008 | $15.67 | $39.81 |
| August 2008 | $17.26 | $43.84 |
| July 2008 | $16.25 | $41.28 |
| June 2008 | $15.83 | $40.22 |
| May 2008 | $14.96 | $37.99 |
| April 2008 | $15.08 | $38.31 |
| March 2008 | $15.47 | $39.30 |
| February 2008 | $14.75 | $37.47 |
| January 2008 | $14.81 | $37.61 |
| December 2007 | $14.92 | $37.91 |
| November 2007 | $14.75 | $37.48 |
| October 2007 | $17.25 | $43.82 |
| September 2007 | $17.29 | $43.92 |
| August 2007 | $17.29 | $43.92 |
| July 2007 | $17.67 | $44.89 |
| June 2007 | $17.59 | $44.68 |
| May 2007 | $18.27 | $46.40 |
| April 2007 | $16.22 | $41.20 |
| March 2007 | $16.22 | $41.21 |
| February 2007 | $14.97 | $38.02 |
| January 2007 | $15.32 | $38.92 |
| December 2006 | $15.16 | $38.51 |
| November 2006 | $14.74 | $37.44 |
| October 2006 | $13.15 | $33.39 |
| September 2006 | $13.34 | $33.89 |
| August 2006 | $13.69 | $34.77 |
| July 2006 | $13.12 | $33.33 |
| June 2006 | $13.82 | $35.09 |
| May 2006 | $13.68 | $34.76 |
| April 2006 | $14.94 | $37.94 |
| March 2006 | $14.59 | $37.05 |
| February 2006 | $14.18 | $36.02 |
| January 2006 | $13.88 | $35.26 |
| December 2005 | $12.62 | $32.06 |
| November 2005 | $13.01 | $33.04 |
| October 2005 | $12.28 | $31.19 |
| September 2005 | $13.62 | $34.59 |
| August 2005 | $12.31 | $31.27 |
| July 2005 | $10.82 | $27.49 |
| June 2005 | $10.39 | $26.40 |
| May 2005 | $11.90 | $30.22 |
| April 2005 | $12.61 | $32.03 |
| March 2005 | $12.54 | $31.84 |
| February 2005 | $13.20 | $33.54 |
| January 2005 | $13.41 | $34.07 |
| December 2004 | $13.15 | $33.39 |
| November 2004 | $12.10 | $30.73 |
| October 2004 | $11.42 | $29 |
| September 2004 | $11.43 | $29.03 |
| August 2004 | $10.63 | $27.01 |
| July 2004 | $11.25 | $28.57 |
| June 2004 | $12.56 | $31.89 |
| May 2004 | $11.40 | $28.96 |
| April 2004 | $11.39 | $28.93 |
| March 2004 | $10.86 | $27.58 |
| February 2004 | $11.29 | $28.67 |
| January 2004 | $11.58 | $29.41 |
| December 2003 | $10.20 | $25.91 |
| November 2003 | $11.18 | $28.39 |
| October 2003 | $12.01 | $30.51 |
| September 2003 | $10.07 | $25.58 |
| August 2003 | $9.61 | $24.42 |
| July 2003 | $8.92 | $22.66 |
| June 2003 | $9.38 | $23.82 |
| May 2003 | $10.04 | $25.52 |
| April 2003 | $9.53 | $24.20 |
| March 2003 | $8.19 | $20.80 |
| February 2003 | $6.90 | $17.53 |
| January 2003 | $5.87 | $14.90 |
| December 2002 | $6.28 | $15.96 |
| November 2002 | $6.25 | $15.88 |
| October 2002 | $4.92 | $12.50 |
| September 2002 | $5.66 | $14.37 |
| August 2002 | $5.50 | $13.98 |
| July 2002 | $5.91 | $15.01 |
| June 2002 | $7.74 | $19.66 |
| May 2002 | $6.80 | $17.26 |
| April 2002 | $6.94 | $17.63 |
| March 2002 | $10.01 | $25.43 |
| February 2002 | $10 | $25.41 |
| January 2002 | $11.04 | $28.04 |
| December 2001 | $9.38 | $23.82 |
| November 2001 | $9.64 | $24.48 |
| October 2001 | $10.46 | $26.58 |
| September 2001 | $9.83 | $24.97 |
| August 2001 | $9.61 | $24.42 |
| July 2001 | $10.13 | $25.73 |
| June 2001 | $7.71 | $19.58 |
| May 2001 | $6.76 | $17.18 |
| April 2001 | $5.76 | $14.64 |
| March 2001 | $4.85 | $12.32 |
| February 2001 | $4.67 | $11.87 |
| January 2001 | $6.32 | $16.05 |
| December 2000 | $4.85 | $12.32 |
| November 2000 | $5.12 | $13 |
| October 2000 | $4.34 | $11.02 |
| September 2000 | $3.83 | $9.72 |
| August 2000 | $5.21 | $13.22 |
| July 2000 | $4.20 | $10.68 |
| June 2000 | $3.54 | $8.98 |
| May 2000 | $2.50 | $6.36 |
| April 2000 | $4.03 | $10.23 |
| March 2000 | $3.74 | $9.49 |
| February 2000 | $5.36 | $13.62 |
| January 2000 | $2.69 | $6.84 |
| December 1999 | $2.10 | $5.34 |
| November 1999 | $2.24 | $5.68 |
| October 1999 | $2.14 | $5.42 |
| September 1999 | $2.25 | $5.71 |
| August 1999 | $2.40 | $6.10 |
| July 1999 | $2.69 | $6.84 |
| June 1999 | $2.29 | $5.82 |
| May 1999 | $1.82 | $4.63 |
| April 1999 | $1.54 | $3.90 |
| March 1999 | $1.56 | $3.96 |
| February 1999 | $1.78 | $4.52 |
| January 1999 | $1.65 | $4.18 |
| December 1998 | $1.20 | $3.05 |
| November 1998 | $1.60 | $4.07 |
| October 1998 | $1.67 | $4.24 |
| September 1998 | $1.67 | $4.24 |
| August 1998 | $1.60 | $4.07 |
| July 1998 | $2.71 | $6.89 |
| June 1998 | $2.49 | $6.33 |
| May 1998 | $2.27 | $5.76 |
| April 1998 | $3.47 | $4.41 |
| March 1998 | $3.16 | $4.01 |
| February 1998 | $3.43 | $4.35 |
| January 1998 | $3.56 | $4.52 |
| December 1997 | $3.16 | $4.01 |
| November 1997 | $2.31 | $2.94 |
| October 1997 | $2.76 | $3.50 |
| September 1997 | $2.98 | $3.79 |
| August 1997 | $2.71 | $3.45 |
| July 1997 | $2.85 | $3.62 |
| June 1997 | $2.22 | $2.83 |
| May 1997 | $2.14 | $2.71 |
| April 1997 | $2.14 | $2.71 |
| March 1997 | $2.71 | $3.45 |
| February 1997 | $3.03 | $3.84 |
| January 1997 | $3.65 | $4.63 |
| December 1996 | $3.29 | $4.18 |
| November 1996 | $4.09 | $5.20 |
| October 1996 | $3.56 | $4.52 |
| September 1996 | $4.72 | $5.99 |
| August 1996 | $3.20 | $4.07 |
| July 1996 | $3.56 | $4.52 |
| June 1996 | $6.94 | $8.82 |
| May 1996 | $8.90 | $11.30 |
| April 1996 | $9.08 | $11.53 |
| March 1996 | $8.36 | $10.62 |
| February 1996 | $8.54 | $10.85 |
| January 1996 | $8.01 | $10.17 |
| December 1995 | $4.63 | $5.88 |
| November 1995 | $4.98 | $6.33 |
| October 1995 | $4.98 | $6.33 |
| September 1995 | $5.70 | $7.23 |
| August 1995 | $6.05 | $7.68 |
IART
Price: $13.52
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.09 USD
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 405021
Ebitda: 31.0 millionMarket Capitalization: 1.0 billion