Integra LifeSciences Holdings Corporation ( IART) - Price History
Monthly price history for IART (Integra LifeSciences Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $19.79 | $19.79 |
| 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 | $67.37 |
| May 2015 | $23.91 | $67.17 |
| April 2015 | $20.92 | $58.78 |
| March 2015 | $21.94 | $61.65 |
| February 2015 | $21.36 | $60.01 |
| January 2015 | $19.83 | $55.72 |
| December 2014 | $19.30 | $54.23 |
| November 2014 | $17.53 | $49.24 |
| October 2014 | $18.19 | $51.11 |
| September 2014 | $17.67 | $49.64 |
| August 2014 | $17.79 | $49.99 |
| July 2014 | $16.88 | $47.42 |
| June 2014 | $16.75 | $47.06 |
| May 2014 | $16 | $44.95 |
| April 2014 | $16.22 | $45.58 |
| March 2014 | $16.37 | $45.99 |
| February 2014 | $16.74 | $47.04 |
| January 2014 | $16.54 | $46.46 |
| December 2013 | $16.98 | $47.71 |
| November 2013 | $16.53 | $46.45 |
| October 2013 | $16.30 | $45.78 |
| September 2013 | $14.33 | $40.25 |
| August 2013 | $14.47 | $40.64 |
| July 2013 | $14.02 | $39.39 |
| June 2013 | $13.04 | $36.63 |
| May 2013 | $13.49 | $37.89 |
| April 2013 | $12.47 | $35.03 |
| March 2013 | $13.89 | $39.01 |
| February 2013 | $14.49 | $40.70 |
| January 2013 | $15 | $42.15 |
| December 2012 | $13.87 | $38.97 |
| November 2012 | $13.80 | $38.76 |
| October 2012 | $13.62 | $38.25 |
| September 2012 | $14.63 | $41.10 |
| August 2012 | $14 | $39.34 |
| July 2012 | $13.69 | $38.46 |
| June 2012 | $13.24 | $37.18 |
| May 2012 | $12.64 | $35.51 |
| April 2012 | $13.25 | $37.23 |
| March 2012 | $12.35 | $34.69 |
| February 2012 | $11.25 | $31.60 |
| January 2012 | $10.51 | $29.52 |
| December 2011 | $10.97 | $30.83 |
| November 2011 | $11.44 | $32.13 |
| October 2011 | $11.41 | $32.06 |
| September 2011 | $12.73 | $35.77 |
| August 2011 | $14.20 | $39.88 |
| July 2011 | $16.04 | $45.07 |
| June 2011 | $17.02 | $47.81 |
| May 2011 | $18.26 | $51.29 |
| April 2011 | $18.62 | $52.31 |
| March 2011 | $16.88 | $47.42 |
| February 2011 | $17.85 | $50.15 |
| January 2011 | $16.51 | $46.38 |
| December 2010 | $16.84 | $47.30 |
| November 2010 | $15.44 | $43.37 |
| October 2010 | $15.31 | $43.02 |
| September 2010 | $14.05 | $39.46 |
| August 2010 | $12.38 | $34.77 |
| July 2010 | $12.86 | $36.13 |
| June 2010 | $13.17 | $37 |
| May 2010 | $14.02 | $39.40 |
| April 2010 | $16.17 | $45.43 |
| March 2010 | $15.60 | $43.83 |
| February 2010 | $14.17 | $39.80 |
| January 2010 | $13.67 | $38.40 |
| December 2009 | $13.12 | $36.87 |
| November 2009 | $11.65 | $32.74 |
| October 2009 | $10.87 | $30.54 |
| September 2009 | $12.16 | $34.15 |
| August 2009 | $12.03 | $33.79 |
| July 2009 | $11.27 | $31.66 |
| June 2009 | $9.44 | $26.51 |
| May 2009 | $9.24 | $25.96 |
| April 2009 | $9.19 | $25.82 |
| March 2009 | $8.80 | $24.72 |
| February 2009 | $9.29 | $26.11 |
| January 2009 | $9.87 | $27.74 |
| December 2008 | $12.66 | $35.57 |
| November 2008 | $11.21 | $31.49 |
| October 2008 | $13.36 | $37.54 |
| September 2008 | $15.67 | $44.03 |
| August 2008 | $17.26 | $48.49 |
| July 2008 | $16.25 | $45.66 |
| June 2008 | $15.83 | $44.48 |
| May 2008 | $14.96 | $42.02 |
| April 2008 | $15.08 | $42.37 |
| March 2008 | $15.47 | $43.47 |
| February 2008 | $14.75 | $41.44 |
| January 2008 | $14.81 | $41.60 |
| December 2007 | $14.92 | $41.93 |
| November 2007 | $14.75 | $41.45 |
| October 2007 | $17.25 | $48.47 |
| September 2007 | $17.29 | $48.58 |
| August 2007 | $17.29 | $48.57 |
| July 2007 | $17.67 | $49.65 |
| June 2007 | $17.59 | $49.42 |
| May 2007 | $18.27 | $51.32 |
| April 2007 | $16.22 | $45.57 |
| March 2007 | $16.22 | $45.58 |
| February 2007 | $14.97 | $42.05 |
| January 2007 | $15.32 | $43.05 |
| December 2006 | $15.16 | $42.59 |
| November 2006 | $14.74 | $41.41 |
| October 2006 | $13.15 | $36.93 |
| September 2006 | $13.34 | $37.48 |
| August 2006 | $13.69 | $38.46 |
| July 2006 | $13.12 | $36.86 |
| June 2006 | $13.82 | $38.81 |
| May 2006 | $13.68 | $38.44 |
| April 2006 | $14.94 | $41.96 |
| March 2006 | $14.59 | $40.98 |
| February 2006 | $14.18 | $39.84 |
| January 2006 | $13.88 | $39 |
| December 2005 | $12.62 | $35.46 |
| November 2005 | $13.01 | $36.54 |
| October 2005 | $12.28 | $34.50 |
| September 2005 | $13.62 | $38.26 |
| August 2005 | $12.31 | $34.58 |
| July 2005 | $10.82 | $30.40 |
| June 2005 | $10.39 | $29.20 |
| May 2005 | $11.90 | $33.42 |
| April 2005 | $12.61 | $35.43 |
| March 2005 | $12.54 | $35.22 |
| February 2005 | $13.20 | $37.09 |
| January 2005 | $13.41 | $37.68 |
| December 2004 | $13.15 | $36.93 |
| November 2004 | $12.10 | $33.99 |
| October 2004 | $11.42 | $32.08 |
| September 2004 | $11.43 | $32.11 |
| August 2004 | $10.63 | $29.87 |
| July 2004 | $11.25 | $31.60 |
| June 2004 | $12.56 | $35.27 |
| May 2004 | $11.40 | $32.03 |
| April 2004 | $11.39 | $32 |
| March 2004 | $10.86 | $30.50 |
| February 2004 | $11.29 | $31.71 |
| January 2004 | $11.58 | $32.53 |
| December 2003 | $10.20 | $28.66 |
| November 2003 | $11.18 | $31.40 |
| October 2003 | $12.01 | $33.74 |
| September 2003 | $10.07 | $28.29 |
| August 2003 | $9.61 | $27.01 |
| July 2003 | $8.92 | $25.06 |
| June 2003 | $9.38 | $26.35 |
| May 2003 | $10.04 | $28.22 |
| April 2003 | $9.53 | $26.77 |
| March 2003 | $8.19 | $23 |
| February 2003 | $6.90 | $19.39 |
| January 2003 | $5.87 | $16.48 |
| December 2002 | $6.28 | $17.65 |
| November 2002 | $6.25 | $17.56 |
| October 2002 | $4.92 | $13.82 |
| September 2002 | $5.66 | $15.89 |
| August 2002 | $5.50 | $15.46 |
| July 2002 | $5.91 | $16.60 |
| June 2002 | $7.74 | $21.75 |
| May 2002 | $6.80 | $19.09 |
| April 2002 | $6.94 | $19.50 |
| March 2002 | $10.01 | $28.13 |
| February 2002 | $10 | $28.10 |
| January 2002 | $11.04 | $31.01 |
| December 2001 | $9.38 | $26.34 |
| November 2001 | $9.64 | $27.07 |
| October 2001 | $10.46 | $29.40 |
| September 2001 | $9.83 | $27.62 |
| August 2001 | $9.61 | $27.01 |
| July 2001 | $10.13 | $28.46 |
| June 2001 | $7.71 | $21.65 |
| May 2001 | $6.76 | $19 |
| April 2001 | $5.76 | $16.19 |
| March 2001 | $4.85 | $13.62 |
| February 2001 | $4.67 | $13.12 |
| January 2001 | $6.32 | $17.75 |
| December 2000 | $4.85 | $13.62 |
| November 2000 | $5.12 | $14.38 |
| October 2000 | $4.34 | $12.19 |
| September 2000 | $3.83 | $10.75 |
| August 2000 | $5.21 | $14.62 |
| July 2000 | $4.20 | $11.81 |
| June 2000 | $3.54 | $9.94 |
| May 2000 | $2.50 | $7.03 |
| April 2000 | $4.03 | $11.31 |
| March 2000 | $3.74 | $10.50 |
| February 2000 | $5.36 | $15.06 |
| January 2000 | $2.69 | $7.56 |
| December 1999 | $2.10 | $5.91 |
| November 1999 | $2.24 | $6.28 |
| October 1999 | $2.14 | $6 |
| September 1999 | $2.25 | $6.31 |
| August 1999 | $2.40 | $6.75 |
| July 1999 | $2.69 | $7.56 |
| June 1999 | $2.29 | $6.44 |
| May 1999 | $1.82 | $5.12 |
| April 1999 | $1.54 | $4.31 |
| March 1999 | $1.56 | $4.38 |
| February 1999 | $1.78 | $5 |
| January 1999 | $1.65 | $4.62 |
| December 1998 | $1.20 | $3.38 |
| November 1998 | $1.60 | $4.50 |
| October 1998 | $1.67 | $4.69 |
| September 1998 | $1.67 | $4.69 |
| August 1998 | $1.60 | $4.50 |
| July 1998 | $2.71 | $7.62 |
| June 1998 | $2.49 | $7 |
| May 1998 | $2.27 | $6.38 |
| April 1998 | $3.47 | $4.88 |
| March 1998 | $3.16 | $4.44 |
| February 1998 | $3.43 | $4.81 |
| January 1998 | $3.56 | $5 |
| December 1997 | $3.16 | $4.44 |
| November 1997 | $2.31 | $3.25 |
| October 1997 | $2.76 | $3.88 |
| September 1997 | $2.98 | $4.19 |
| August 1997 | $2.71 | $3.81 |
| July 1997 | $2.85 | $4 |
| June 1997 | $2.22 | $3.12 |
| May 1997 | $2.14 | $3 |
| April 1997 | $2.14 | $3 |
| March 1997 | $2.71 | $3.81 |
| February 1997 | $3.03 | $4.25 |
| January 1997 | $3.65 | $5.12 |
| December 1996 | $3.29 | $4.62 |
| November 1996 | $4.09 | $5.75 |
| October 1996 | $3.56 | $5 |
| September 1996 | $4.72 | $6.62 |
| August 1996 | $3.20 | $4.50 |
| July 1996 | $3.56 | $5 |
| June 1996 | $6.94 | $9.75 |
| May 1996 | $8.90 | $12.50 |
| April 1996 | $9.08 | $12.75 |
| March 1996 | $8.36 | $11.75 |
| February 1996 | $8.54 | $12 |
| January 1996 | $8.01 | $11.25 |
| December 1995 | $4.63 | $6.50 |
| November 1995 | $4.98 | $7 |
| October 1995 | $4.98 | $7 |
| September 1995 | $5.70 | $8 |
| August 1995 | $6.05 | $8.50 |
IART
Price: $19.79
52 week price:
Payout Ratio Range:
Earnings Per Share: -6.47 USD
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Country: United States
Volume: 405021
Ebitda: 31.0 millionMarket Capitalization: 1.4 billion