MetaCap

Integra LifeSciences Stock Price History

NASDAQ: IARTHealth CareMedical/Dental InstrumentsUSD

13.44+0.03 (+0.22%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

IART price history at a glance

The price history for Integra LifeSciences (IART) on this page begins on August 14, 1995, when the stock closed at $6.10; it most recently closed at $13.44 on October 5, 2026. The highest price in this record is $77.40, reached on April 26, 2021; the latest close is 82.6% below that peak. Across the 30 complete calendar years in the table, IART finished higher in 17 and lower in 13. Its best year was 2000 (+130.7%) and its worst was 1998 (-58.5%).

Over roughly 31 years the share price changed +120.2%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, IART has lost 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1995
$77.40
Date of high
Apr 26, 2021
Low since 1995
$1.36
Date of low
Jan 11, 1999
52-week high
$20.49
52-week low
$8.70
Last close
$13.44

IART returns

1 week

+5.99%

1 month

-17.29%

3 months

-28.47%

6 months

+35.76%

Year to date

+8.21%

1 year

-5.08%

3 years

-64.88%

5 years

-80.14%

IART price return, excluding dividends.

IART annual returns

Calendar-year price returns
YearYear-end closeReturn
202613.44+11.91%
202512.01-48.17%
202423.17-46.80%
202343.55-22.33%
202256.07-16.30%
202166.99+3.19%
202064.92+13.38%
201957.26+29.11%
201844.35-7.33%
201747.86+11.57%
201642.90+26.57%
201533.89+40.41%
201424.14+11.67%
201321.61+19.20%
201218.13+30.10%
201113.94-34.82%
201021.38+28.29%
200916.67+3.02%
200816.18-13.97%
200718.81-2.32%
200619.25+20.11%
200516.03-3.98%
200416.70+28.32%
200313.01+61.69%
20028.05-33.83%
200112.16+97.43%
20006.16+130.69%
19992.67+75.00%
19981.53-58.46%
19973.67-21.69%
19964.69-20.19%
1995*5.88-3.70%

* Partial year: the record begins after the start of 1995; return measured from the first available close.

2026 return is year to date.

IART daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
13.8613.8613.2413.44+0.22%
12.8613.4412.8313.41+3.15%
13.1913.4612.9813.00-2.40%
13.4613.5112.8813.32+0.23%
12.6513.4912.3513.29+4.81%
13.3114.0012.6312.68-21.19%
16.2116.4515.8816.09-1.17%
16.6716.6716.1416.28-2.16%
16.2716.7715.8016.64+2.27%
16.0416.2715.8616.27+0.93%
15.8816.2115.7416.12+1.51%
15.6715.9115.4915.88+2.25%
15.8816.2615.3815.53-3.06%
15.9016.2915.6916.02+2.76%
15.0615.6514.9115.59+2.43%
14.9815.2414.8815.22+0.79%
16.3016.3815.0715.10-5.98%
15.8116.2215.6516.06+2.36%
15.6916.0415.2015.69-0.13%
15.3615.8015.3615.71+1.35%
16.0616.2215.3315.50-0.26%
15.9316.0415.3915.54-4.37%
16.1016.4615.9916.25-0.06%
16.4816.5515.9916.26-2.75%
16.3216.7816.2516.72+1.70%
17.0917.1116.2816.44-2.20%
16.8017.2116.6616.81+1.14%
16.8417.0816.5416.62-1.77%
16.8116.9516.4816.92+0.18%
16.9717.3316.8716.89+0.24%
16.8517.1716.7916.85-0.18%
16.8517.1016.6216.88+0.54%
16.7316.8716.3916.79+0.60%
16.7417.0016.3916.69-0.30%
16.8116.9416.4416.74+0.90%
17.0117.4716.5616.59-3.77%
17.6518.3717.1617.24-1.77%
17.7718.1517.5017.55-0.62%
18.0618.1317.6217.66-3.71%
18.1018.4517.7318.34+0.55%
17.9518.6517.9418.24+4.95%
17.5117.5117.0017.38+0.06%
17.1917.7817.1917.37+1.76%
17.2217.5217.0017.07-1.04%
17.2517.6216.9917.25+0.88%
17.6017.7317.0517.10-3.28%
17.7517.9017.4917.68-1.23%
17.9518.0017.6217.90+0.11%
17.0718.3417.0717.88+7.39%
17.1517.5916.2416.65-2.75%
16.4917.9916.3617.12+3.82%
18.5119.0016.0416.49-16.55%
19.5320.4919.4219.76+1.18%
20.0820.4019.3319.53-1.31%
18.7519.8418.5619.79+6.63%
18.5418.8718.2918.56-1.38%
18.8419.0618.4918.82-1.00%
18.8519.3018.6119.01+0.64%
19.4819.5218.8718.89-1.87%
19.5519.8419.1419.25-3.02%
19.0420.2618.9319.85+5.70%
18.4619.1318.3618.78+2.07%
18.6318.7818.0518.40-0.97%
18.6718.9118.1818.58-1.12%
18.3918.8618.3218.79+2.18%
17.3018.4117.0118.39+6.30%
17.2017.5717.1017.30-0.92%
18.7518.7517.3117.46-3.96%
18.0918.5317.8018.18+0.72%
18.0618.3417.7618.05+0.89%
18.0718.5217.8617.89-0.39%
18.6418.6417.9017.96-4.16%
18.6618.9218.3218.74-0.11%
18.0018.9018.0018.76+3.65%
17.9718.5317.7418.10+1.80%
17.8618.2517.6717.78+0.51%
17.4118.1117.1417.69+0.51%
17.7017.8217.3717.60+0.11%
18.1418.3017.5017.58+2.21%
17.6617.8117.0917.20-2.88%
17.5017.8817.4817.71+1.43%
18.0918.1917.3917.46-1.74%
17.4217.8817.2517.77+1.48%
17.2117.5816.7517.51+2.46%
17.8418.0217.0517.09-4.53%
17.2018.0517.0817.90+5.67%
17.0817.4216.9116.94-0.29%
17.4917.8316.7816.99-3.25%
16.3317.7316.2717.56+9.07%
15.4716.1815.3616.10+2.74%
15.7016.0415.4115.670.00%
15.9416.0515.3515.67-2.31%
16.4316.7016.0316.04-2.55%
15.2516.6215.2016.46+8.36%
15.3715.5814.7715.190.00%
15.1215.4514.7415.19+0.60%
15.1115.3914.8315.10-0.13%
15.1715.2714.7015.12-1.75%
14.4415.4514.3115.39+7.02%
14.1114.6713.8114.38+1.91%
14.1614.7514.0714.11+0.07%
14.3414.3613.9814.10-2.76%
14.9215.1414.3214.50-2.68%
13.8214.9313.6914.90+8.21%
13.8214.4513.6613.77-1.43%
13.8914.3712.9413.97+0.36%
13.6913.9913.3513.92+2.65%
14.1914.3913.4713.56-3.14%
13.2514.1213.2014.00+5.90%
12.2313.9312.1713.22+24.13%
10.8811.2010.5910.65-2.74%
10.5810.9810.3810.95+3.89%
10.1310.5810.0210.54+4.56%
10.6910.8810.0110.08-6.15%
10.7610.8610.4410.74+0.47%
10.5710.8710.5710.69+1.14%
10.2910.5810.0310.57+2.42%
10.7610.8610.1110.32-4.00%
10.7911.0210.6310.75+2.19%
11.1911.3010.5110.52-5.73%
10.9711.3210.9011.16+0.18%
11.2711.5010.9411.14+2.77%
10.9811.2810.7610.84-1.72%
10.6011.2710.6011.03-0.27%
10.2611.0810.2511.06+8.01%
9.8010.369.7210.24+3.43%
9.9110.159.899.90+0.71%
9.539.839.199.83+2.18%
9.8110.019.529.62+3.11%
9.269.519.129.33+0.21%
9.489.499.219.31-2.31%
9.429.759.149.53-0.42%
9.459.809.429.57+1.59%
9.279.468.879.42+3.29%
9.309.419.069.12-0.87%
9.389.399.049.20-1.92%
9.529.919.319.38-1.78%
9.679.709.179.55+0.10%
9.369.759.329.54+1.17%
9.269.629.119.43+5.48%
8.899.168.708.94+0.45%
8.869.078.788.900.00%
8.949.018.768.90-2.20%
9.159.509.079.10+1.00%
9.309.479.019.01-2.49%
9.309.389.089.24+0.76%
9.369.538.919.17-4.58%
9.459.689.249.61+0.63%
9.609.789.219.55-0.21%
9.489.679.179.57-1.64%
9.679.789.379.73-1.62%
10.2710.309.739.89-4.81%
10.6310.8010.3210.39-1.61%
10.0210.669.9610.56+1.25%
11.0311.1010.3610.43-8.35%
11.1211.4710.7911.38+0.44%
10.6211.5510.6011.33-2.24%
11.5711.7811.3711.59+0.52%
11.7411.8911.5111.53-1.96%
12.1112.1111.5111.76-3.69%
12.0012.3811.8012.21+1.33%
11.9712.2011.8712.05+0.50%
11.4812.1311.2911.99+4.81%
11.3211.6311.2011.44+1.06%
10.8911.5810.8811.32+4.72%
11.1911.3310.6910.81-3.31%
11.0011.2510.6011.18+1.82%
10.9311.4910.9310.98+0.46%
11.2611.2610.7410.93-2.93%
10.8911.2810.7911.26+3.49%
11.0811.2510.8610.88-1.81%
10.8111.3010.8111.08+2.78%
11.1511.6410.6510.78-3.41%
11.0511.4511.0011.16+0.18%
11.0411.2910.7011.14+0.45%
10.9411.1410.7511.09+1.93%
11.1511.2510.8310.88-2.25%
11.5011.5311.1111.13-3.55%
11.8512.0811.5211.54-3.03%
12.0712.0711.7411.90-2.38%
12.2612.5212.1712.190.00%
12.0712.4812.0312.19+1.50%
12.0612.2111.7612.01-3.22%
12.6112.7012.3412.41-1.90%
12.5313.0112.4812.65+0.96%
12.3412.5312.2112.53+1.54%
13.1813.3812.2812.34-6.16%
13.5713.7012.8813.15-3.17%
13.8914.1013.1613.58-2.02%
13.0314.1213.0313.86+5.40%
13.1513.2712.9313.15+0.15%
12.4913.2012.4713.13+4.54%
11.9812.7411.8612.56+4.58%
12.4312.5411.9512.01-3.30%
12.7212.7312.3812.42-2.05%
12.5712.7512.3712.68+0.56%
12.6112.8112.4912.61-0.08%
12.6612.8312.5412.62-0.32%
12.5812.7812.5612.66+0.56%
12.5812.8712.4512.59+0.16%
12.6912.9912.4712.57-0.63%
12.9513.0212.5512.65-3.07%
13.1913.5512.9113.05+0.08%
13.0213.4112.9213.04+0.31%
13.4313.4912.9613.00-3.49%
13.5313.9913.4213.47+0.37%
14.0614.2813.2713.42-4.48%
13.7214.3513.4814.05+2.86%
13.1613.8812.7313.66+3.64%
12.9913.2812.8713.18+1.23%
13.2713.3112.9713.02-1.66%
13.5713.8213.1713.24-2.43%
13.4113.7513.3213.57+0.59%
13.2713.6513.2713.49+2.51%
13.1813.3412.8613.16+0.77%
12.8913.2412.8113.06-0.46%
13.1313.1712.9713.120.00%
13.1913.4313.0913.12-0.98%
12.6113.3012.4913.25+6.17%
11.9512.6011.9512.48+3.65%
11.0712.3111.0512.04+8.96%
11.3411.8010.9911.05-0.90%
11.3911.6210.9111.15-2.36%
11.6011.7411.2811.42-2.64%
11.8911.9111.5111.73-0.17%
11.7811.9111.5211.75-2.41%
11.9412.5311.8912.04-0.41%
12.3412.7312.0712.09-1.95%
12.2412.5612.0012.33+1.23%
12.0812.2711.6212.18+1.16%
11.6312.2911.5012.04+7.31%
11.2911.3311.0111.22-1.58%
11.2011.5810.8711.40+0.88%
11.3911.6111.2211.30-1.65%
11.7711.8511.0811.49-4.33%
11.9012.2111.4812.01+1.69%
15.2315.4011.0511.81-23.46%
15.5215.7915.1215.43-0.84%
15.7615.8515.4615.56-2.32%
16.1216.4915.6115.93-1.18%
16.0616.2715.9116.12+1.51%
15.4615.9315.2615.88+2.72%
16.0016.3515.4415.46-2.64%
15.8015.9215.4915.88+1.21%
15.2815.7415.0915.69+4.05%
14.4715.1414.4115.08+3.22%
14.3714.8814.2414.61+2.67%
14.4814.9114.0914.23-1.18%
13.2514.5613.2514.40+5.73%
13.4813.6613.3213.62+2.10%
14.1714.3513.1813.34-5.79%
14.7214.8514.1214.16—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IART chart for longer ranges.