NASDAQ:IART | Historical Stock Price | INTEGRA LIFESCIENCES HOLDINGS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$3.33$7.39$16.37$36.30$80.461995-08-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.53$1.5395,558——
1998-12-30$1.50$1.5083,171——
1998-12-29$1.47$1.4781,623——
1998-12-28$1.53$1.5371,669——
1998-12-24$1.75$1.7511,724——
1998-12-23$1.75$1.7532,074——
1998-12-22$1.75$1.7515,705——
1998-12-21$1.75$1.7515,705——
1998-12-18$1.75$1.7557,512——
1998-12-17$1.75$1.7565,033——
1998-12-16$1.75$1.754,424——
1998-12-15$1.75$1.7557,291——
1998-12-14$1.99$1.997,742——
1998-12-11$1.92$1.9224,996——
1998-12-10$2.09$2.09111,927——
1998-12-09$1.81$1.8128,314——
1998-12-08$1.75$1.7537,162——
1998-12-07$1.75$1.7511,060——
1998-12-04$1.75$1.7520,350——
1998-12-03$1.75$1.7521,014——
1998-12-02$1.84$1.8421,235——
1998-12-01$1.96$1.9630,083——
1998-11-30$2.03$2.0315,042——
1998-11-27$2.03$2.0312,830——
1998-11-25$2.15$2.1512,166——
1998-11-24$2.32$2.3224,996——
1998-11-23$2.20$2.2042,249——
1998-11-20$2.23$2.2326,765——
1998-11-19$2.20$2.207,742——
1998-11-18$2.20$2.2031,189——
1998-11-17$2.37$2.376,636——
1998-11-16$2.26$2.268,406——
1998-11-13$2.26$2.2615,705——
1998-11-12$2.29$2.296,194——
1998-11-11$2.37$2.3721,014——
1998-11-10$2.26$2.2672,996——
1998-11-09$2.15$2.1524,332——
1998-11-06$2.09$2.0953,973——
1998-11-05$2.03$2.034,645——
1998-11-04$1.98$1.9821,678——
1998-11-03$1.92$1.9246,452——
1998-11-02$2.06$2.0625,217——
1998-10-30$2.12$2.1223,447——
1998-10-29$2.12$2.1210,618——
1998-10-28$2.06$2.0611,060——
1998-10-27$2.15$2.1515,926——
1998-10-26$1.95$1.959,069——
1998-10-23$2.12$2.129,290——
1998-10-22$1.86$1.8652,646——
1998-10-21$1.86$1.868,848——
1998-10-20$1.86$1.8611,281——
1998-10-19$1.92$1.9211,281——
1998-10-16$1.98$1.982,654——
1998-10-15$1.98$1.9821,014——
1998-10-14$1.95$1.9513,936——
1998-10-13$1.95$1.9514,157——
1998-10-12$2.03$2.0312,608——
1998-10-09$1.98$1.9815,705——
1998-10-08$2.01$2.019,733——
1998-10-07$1.98$1.983,097——
1998-10-06$2.03$2.034,866——
1998-10-05$2.03$2.0387,153——
1998-10-02$2.09$2.0920,129——
1998-10-01$2.09$2.096,636——
1998-09-30$2.12$2.125,088——
1998-09-29$2.01$2.013,760——
1998-09-28$2.03$2.038,406——
1998-09-25$2.12$2.123,097——
1998-09-24$2.09$2.0921,456——
1998-09-23$2.06$2.0645,788——
1998-09-22$2.15$2.1561,051——
1998-09-21$2.03$2.039,954——
1998-09-18$2.03$2.0311,724——
1998-09-17$1.98$1.981,770——
1998-09-16$1.98$1.9826,765——
1998-09-15$2.01$2.0151,097——
1998-09-14$1.98$1.983,539——
1998-09-11$1.98$1.9817,917——
1998-09-10$2.03$2.033,097——
1998-09-09$2.03$2.038,848——
1998-09-08$1.98$1.9827,208——
1998-09-04$1.98$1.9877,420——
1998-09-03$2.15$2.1525,880——
1998-09-02$2.20$2.208,848——
1998-09-01$2.18$2.1856,185——
1998-08-31$2.03$2.0354,194——
1998-08-28$2.09$2.0927,429——
1998-08-27$2.32$2.3238,931——
1998-08-26$2.66$2.6641,364——
1998-08-25$2.77$2.7723,005——
1998-08-24$2.85$2.854,645——
1998-08-21$2.85$2.851,991——
1998-08-20$2.94$2.945,751——
1998-08-19$3.11$3.114,424——
1998-08-18$2.94$2.9412,608——
1998-08-17$3.11$3.112,212——
1998-08-14$3.00$3.006,194——
1998-08-13$3.05$3.0514,378——
1998-08-12$3.11$3.1115,263——
1998-08-11$2.97$2.9715,263——
1998-08-10$3.16$3.167,963——
1998-08-07$3.19$3.1921,014——
1998-08-06$3.11$3.1135,392——
1998-08-05$3.11$3.1133,180——
1998-08-04$3.22$3.2250,655——
1998-08-03$3.45$3.4531,632——
1998-07-31$3.45$3.4520,572——
1998-07-30$3.62$3.6232,295——
1998-07-29$3.62$3.6282,950——
1998-07-28$3.14$3.149,954——
1998-07-27$3.05$3.0527,429——
1998-07-24$3.22$3.2211,502——
1998-07-23$3.22$3.226,194——
1998-07-22$3.28$3.2814,378——
1998-07-21$3.22$3.2213,493——
1998-07-20$3.33$3.3315,042——
1998-07-17$3.28$3.2815,926——
1998-07-16$3.22$3.2214,157——
1998-07-15$3.31$3.3112,608——
1998-07-14$3.28$3.2815,926——
1998-07-13$3.33$3.3386,489——
1998-07-10$3.22$3.225,309——
1998-07-09$3.11$3.116,857——
1998-07-08$3.11$3.1110,175——
1998-07-07$3.22$3.225,088——
1998-07-06$3.16$3.1610,618——
1998-07-02$3.19$3.1942,470——
1998-07-01$3.14$3.149,733——
1998-06-30$3.16$3.1610,839——
1998-06-29$3.16$3.167,078——
1998-06-26$3.16$3.1621,235——
1998-06-25$3.14$3.1412,166——
1998-06-24$3.19$3.1910,175——
1998-06-23$3.28$3.2822,120——
1998-06-22$3.33$3.339,954——
1998-06-19$3.33$3.3316,590——
1998-06-18$3.39$3.3914,378——
1998-06-17$3.39$3.399,512——
1998-06-16$3.39$3.3912,387——
1998-06-15$3.22$3.228,406——
1998-06-12$3.28$3.2842,028——
1998-06-11$3.73$3.73189,790——
1998-06-10$3.05$3.052,654——
1998-06-09$3.05$3.057,078——
1998-06-08$3.14$3.1430,747——
1998-06-05$2.94$2.947,742——
1998-06-04$2.88$2.884,203——
1998-06-03$2.88$2.8829,641——
1998-06-02$2.77$2.776,636——
1998-06-01$2.77$2.772,433——
1998-05-29$2.88$2.8852,646——
1998-05-28$2.83$2.8335,834——
1998-05-27$2.83$2.8334,286——
1998-05-26$2.88$2.8853,530——
1998-05-22$3.16$3.1635,281——
1998-05-21$3.39$3.3941,586——
1998-05-20$3.11$3.1190,139——
1998-05-19$3.39$3.39128,296——
1998-05-18$3.45$3.4567,466——
1998-05-15$3.50$3.5015,152——
1998-05-14$3.56$3.5681,291——
1998-05-13$3.50$3.5089,144——
1998-05-12$3.84$3.8413,051——
1998-05-11$3.79$3.7938,710——
1998-05-08$3.84$3.8420,019——
1998-05-07$3.79$3.7939,042——
1998-05-06$3.79$3.7923,226——
1998-05-05$4.01$4.0122,562——
1998-05-04$4.24$4.2415,595——
1998-05-01$4.18$4.1819,797——
1998-04-30$4.41$4.4130,526——
1998-04-29$4.29$4.2926,655——
1998-04-28$4.13$4.1329,198——
1998-04-27$3.84$3.8415,705——
1998-04-24$4.07$4.0713,383——
1998-04-23$4.24$4.2417,032——
1998-04-22$4.32$4.3222,784——
1998-04-21$4.29$4.2933,180——
1998-04-20$4.18$4.1820,129——
1998-04-17$4.18$4.1867,024——
1998-04-16$3.96$3.965,751——
1998-04-15$4.07$4.0721,567——
1998-04-14$3.79$3.7943,798——
1998-04-13$3.73$3.7321,678——
1998-04-09$3.73$3.736,525——
1998-04-08$3.67$3.6722,231——
1998-04-07$3.73$3.7315,042——
1998-04-06$3.73$3.7370,563——
1998-04-03$3.73$3.7323,447——
1998-04-02$3.90$3.9043,908——
1998-04-01$3.84$3.8424,553——
1998-03-31$4.01$4.016,636——
1998-03-30$3.96$3.9622,562——
1998-03-27$3.90$3.906,747——
1998-03-26$3.84$3.8429,641——
1998-03-25$3.84$3.8447,669——
1998-03-24$3.73$3.7358,286——
1998-03-23$4.01$4.0146,120——
1998-03-20$4.24$4.24111,595——
1998-03-19$3.90$3.9022,341——
1998-03-18$4.13$4.1358,176——
1998-03-17$4.41$4.4117,254——
1998-03-16$4.29$4.2938,710——
1998-03-13$4.41$4.4117,475——
1998-03-12$4.29$4.2936,498——
1998-03-11$4.24$4.2418,581——
1998-03-10$4.41$4.4114,820——
1998-03-09$4.24$4.2417,807——
1998-03-06$4.07$4.0722,009——
1998-03-05$4.29$4.2931,189——
1998-03-04$4.07$4.0723,337——
1998-03-03$4.18$4.18100,425——
1998-03-02$4.46$4.4610,507——
1998-02-27$4.35$4.3535,060——
1998-02-26$4.52$4.5225,549——
1998-02-25$4.52$4.5272,664——
1998-02-24$4.41$4.41132,388——
1998-02-23$4.18$4.1810,507——
1998-02-20$4.41$4.4115,042——
1998-02-19$4.46$4.4669,346——
1998-02-18$4.63$4.6311,171——
1998-02-17$4.63$4.63191,006——
1998-02-13$4.52$4.5239,263——
1998-02-12$4.29$4.298,516——
1998-02-11$4.29$4.2926,433——
1998-02-10$4.41$4.4114,267——
1998-02-09$4.29$4.2911,281——
1998-02-06$4.24$4.2424,996——
1998-02-05$4.41$4.4112,055——
1998-02-04$4.46$4.4628,645——
1998-02-03$4.46$4.4632,295——
1998-02-02$4.41$4.4124,221——
1998-01-30$4.52$4.5224,221——
1998-01-29$4.52$4.5230,747——
1998-01-28$4.41$4.4139,595——
1998-01-27$4.52$4.5214,267——
1998-01-26$4.52$4.5224,774——
1998-01-23$4.52$4.5248,553——
1998-01-22$4.35$4.3532,848——
1998-01-21$4.52$4.529,512——
1998-01-20$4.46$4.4627,318——
1998-01-16$4.35$4.3511,834——
1998-01-15$4.18$4.1829,862——
1998-01-14$4.52$4.5258,507——
1998-01-13$4.41$4.4191,245——
1998-01-12$3.84$3.8489,918——
1998-01-09$4.41$4.4121,346——
1998-01-08$4.46$4.4665,033——
1998-01-07$4.52$4.5298,434——
1998-01-06$4.86$4.86212,352——
1998-01-05$3.73$3.7369,789——
1998-01-02$3.67$3.6771,779——