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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$58.28$58.28304,800——
2019-12-30$58.03$58.03346,800——
2019-12-27$58.68$58.68411,400——
2019-12-26$58.80$58.80172,700——
2019-12-24$59.44$59.4485,000——
2019-12-23$59.40$59.40673,800——
2019-12-20$58.60$58.60852,400——
2019-12-19$59.39$59.39599,100——
2019-12-18$59.42$59.42336,400——
2019-12-17$60.56$60.56779,300——
2019-12-16$59.50$59.50475,700——
2019-12-13$61.73$61.73658,700——
2019-12-12$61.96$61.96253,900——
2019-12-11$61.26$61.26312,400——
2019-12-10$60.88$60.88203,600——
2019-12-09$60.88$60.88368,000——
2019-12-06$62.25$62.25283,700——
2019-12-05$61.68$61.68366,700——
2019-12-04$61.45$61.45329,800——
2019-12-03$60.49$60.49488,800——
2019-12-02$60.80$60.80414,200——
2019-11-29$60.99$60.99217,300——
2019-11-27$61.34$61.34155,900——
2019-11-26$60.99$60.99574,800——
2019-11-25$60.76$60.76445,400——
2019-11-22$59.19$59.19226,900——
2019-11-21$58.97$58.97429,800——
2019-11-20$59.19$59.19507,500——
2019-11-19$58.92$58.92289,400——
2019-11-18$58.02$58.02460,200——
2019-11-15$58.43$58.43244,500——
2019-11-14$57.80$57.80188,800——
2019-11-13$57.70$57.70281,500——
2019-11-12$58.38$58.38192,800——
2019-11-11$58.20$58.20235,800——
2019-11-08$58.55$58.55280,300——
2019-11-07$57.97$57.97340,500——
2019-11-06$58.14$58.14233,900——
2019-11-05$58.88$58.88341,800——
2019-11-04$58.67$58.67494,400——
2019-11-01$58.70$58.70337,500——
2019-10-31$58.06$58.06490,000——
2019-10-30$57.88$57.88296,300——
2019-10-29$57.32$57.32336,200——
2019-10-28$57.23$57.23839,000——
2019-10-25$55.73$55.73683,000——
2019-10-24$55.95$55.95948,800——
2019-10-23$60.39$60.39519,600——
2019-10-22$60.23$60.23279,100——
2019-10-21$61.78$61.78271,400——
2019-10-18$62.49$62.49358,200——
2019-10-17$61.96$61.96288,500——
2019-10-16$61.80$61.80284,900——
2019-10-15$61.85$61.85280,000——
2019-10-14$60.57$60.57160,700——
2019-10-11$60.84$60.84359,200——
2019-10-10$59.13$59.13331,600——
2019-10-09$58.42$58.42378,200——
2019-10-08$57.93$57.93180,800——
2019-10-07$59.50$59.50282,600——
2019-10-04$60.10$60.10193,400——
2019-10-03$59.42$59.42208,400——
2019-10-02$58.59$58.59262,700——
2019-10-01$59.43$59.43345,600——
2019-09-30$60.07$60.07190,700——
2019-09-27$59.33$59.33462,300——
2019-09-26$60.81$60.81318,600——
2019-09-25$61.00$61.00386,000——
2019-09-24$60.33$60.33406,000——
2019-09-23$61.25$61.25317,600——
2019-09-20$61.06$61.06574,300——
2019-09-19$60.89$60.89302,400——
2019-09-18$61.00$61.00540,800——
2019-09-17$61.18$61.18316,900——
2019-09-16$60.78$60.78280,600——
2019-09-13$61.40$61.40371,700——
2019-09-12$61.87$61.87365,200——
2019-09-11$62.74$62.74702,500——
2019-09-10$63.16$63.16659,800——
2019-09-09$61.05$61.05560,900——
2019-09-06$60.44$60.44864,700——
2019-09-05$59.46$59.46330,500——
2019-09-04$58.50$58.50327,500——
2019-09-03$58.94$58.94331,800——
2019-08-30$60.02$60.02313,300——
2019-08-29$59.78$59.78500,300——
2019-08-28$58.94$58.94725,500——
2019-08-27$58.49$58.49741,900——
2019-08-26$60.00$60.00663,100——
2019-08-23$59.90$59.90335,600——
2019-08-22$61.52$61.52288,000——
2019-08-21$61.77$61.77474,600——
2019-08-20$61.25$61.25326,400——
2019-08-19$61.63$61.63568,900——
2019-08-16$61.02$61.02860,800——
2019-08-15$60.03$60.03450,400——
2019-08-14$60.89$60.89340,400——
2019-08-13$62.50$62.50390,000——
2019-08-12$61.91$61.91253,500——
2019-08-09$62.80$62.80220,100——
2019-08-08$62.80$62.80500,600——
2019-08-07$61.78$61.78350,900——
2019-08-06$61.81$61.81347,000——
2019-08-05$61.18$61.18365,700——
2019-08-02$62.38$62.38265,900——
2019-08-01$63.42$63.42353,000——
2019-07-31$63.39$63.39399,900——
2019-07-30$64.59$64.59425,200——
2019-07-29$63.51$63.51331,500——
2019-07-26$63.27$63.27431,400——
2019-07-25$62.14$62.14565,400——
2019-07-24$63.22$63.221,274,400——
2019-07-23$55.48$55.48442,700——
2019-07-22$54.66$54.66345,300——
2019-07-19$54.43$54.43366,100——
2019-07-18$54.85$54.85400,100——
2019-07-17$53.94$53.94257,700——
2019-07-16$53.29$53.29398,300——
2019-07-15$53.80$53.80331,500——
2019-07-12$54.23$54.23240,700——
2019-07-11$54.74$54.74201,800——
2019-07-10$54.64$54.64228,500——
2019-07-09$54.04$54.04379,900——
2019-07-08$54.21$54.21262,200——
2019-07-05$54.90$54.90254,100——
2019-07-03$55.08$55.08549,300——
2019-07-02$54.26$54.26440,800——
2019-07-01$55.42$55.42739,700——
2019-06-28$55.85$55.851,687,400——
2019-06-27$54.37$54.37496,500——
2019-06-26$52.85$52.85454,000——
2019-06-25$54.04$54.04831,700——
2019-06-24$53.24$53.24377,400——
2019-06-21$53.29$53.29412,600——
2019-06-20$53.11$53.11381,400——
2019-06-19$52.73$52.73204,900——
2019-06-18$51.88$51.88433,400——
2019-06-17$51.16$51.16189,100——
2019-06-14$50.88$50.88313,600——
2019-06-13$51.10$51.10347,700——
2019-06-12$50.60$50.60352,700——
2019-06-11$49.71$49.71312,600——
2019-06-10$49.99$49.99551,400——
2019-06-07$49.23$49.23288,600——
2019-06-06$49.17$49.17505,200——
2019-06-05$48.25$48.25677,000——
2019-06-04$47.82$47.82269,500——
2019-06-03$46.45$46.45793,100——
2019-05-31$46.60$46.60415,600——
2019-05-30$47.06$47.06260,500——
2019-05-29$47.16$47.16370,000——
2019-05-28$47.62$47.62293,300——
2019-05-24$48.96$48.96300,900——
2019-05-23$48.85$48.85173,600——
2019-05-22$49.76$49.76256,200——
2019-05-21$49.76$49.76467,800——
2019-05-20$49.47$49.47558,800——
2019-05-17$49.43$49.43272,200——
2019-05-16$50.21$50.21600,300——
2019-05-15$49.82$49.82330,900——
2019-05-14$50.10$50.10404,800——
2019-05-13$50.44$50.44377,900——
2019-05-10$52.58$52.58474,000——
2019-05-09$52.81$52.81472,000——
2019-05-08$52.26$52.26535,200——
2019-05-07$52.16$52.16329,100——
2019-05-06$53.16$53.16273,100——
2019-05-03$52.71$52.71283,700——
2019-05-02$52.04$52.04538,900——
2019-05-01$50.88$50.88293,100——
2019-04-30$52.19$52.19346,600——
2019-04-29$51.82$51.82468,900——
2019-04-26$52.54$52.54421,400——
2019-04-25$51.38$51.38760,900——
2019-04-24$51.34$51.34932,700——
2019-04-23$53.02$53.021,250,100——
2019-04-22$51.76$51.761,358,300——
2019-04-18$51.14$51.14843,000——
2019-04-17$50.15$50.15643,800——
2019-04-16$52.66$52.66244,000——
2019-04-15$53.71$53.71194,200——
2019-04-12$53.84$53.84254,000——
2019-04-11$54.00$54.00192,900——
2019-04-10$54.62$54.62401,800——
2019-04-09$54.17$54.17316,800——
2019-04-08$54.15$54.15391,700——
2019-04-05$54.43$54.43379,700——
2019-04-04$53.88$53.88396,600——
2019-04-03$54.71$54.711,273,900——
2019-04-02$54.25$54.25816,200——
2019-04-01$54.93$54.93444,700——
2019-03-29$55.72$55.72433,400——
2019-03-28$55.42$55.42167,000——
2019-03-27$55.52$55.52374,600——
2019-03-26$55.21$55.21361,500——
2019-03-25$55.11$55.11304,400——
2019-03-22$55.29$55.29225,700——
2019-03-21$57.33$57.33241,600——
2019-03-20$56.29$56.29201,600——
2019-03-19$56.65$56.65577,500——
2019-03-18$55.70$55.70720,500——
2019-03-15$56.01$56.01822,300——
2019-03-14$56.14$56.14506,400——
2019-03-13$55.91$55.91508,700——
2019-03-12$55.41$55.41244,500——
2019-03-11$55.14$55.14436,500——
2019-03-08$54.87$54.87228,700——
2019-03-07$54.89$54.89244,900——
2019-03-06$54.88$54.88233,100——
2019-03-05$55.71$55.71248,800——
2019-03-04$56.03$56.03413,500——
2019-03-01$56.02$56.02272,800——
2019-02-28$55.09$55.09332,700——
2019-02-27$55.00$55.00376,600——
2019-02-26$55.11$55.11333,100——
2019-02-25$55.96$55.96565,600——
2019-02-22$54.88$54.88527,900——
2019-02-21$55.58$55.581,021,600——
2019-02-20$51.93$51.93763,700——
2019-02-19$51.17$51.17362,100——
2019-02-15$51.06$51.06412,600——
2019-02-14$50.65$50.65387,300——
2019-02-13$50.13$50.13422,700——
2019-02-12$50.54$50.54266,500——
2019-02-11$49.43$49.43251,800——
2019-02-08$49.03$49.03280,400——
2019-02-07$48.73$48.73210,800——
2019-02-06$48.54$48.54229,600——
2019-02-05$48.65$48.65491,700——
2019-02-04$48.11$48.11328,000——
2019-02-01$47.41$47.41344,700——
2019-01-31$47.36$47.36373,800——
2019-01-30$46.45$46.45829,600——
2019-01-29$45.93$45.93494,600——
2019-01-28$46.14$46.14259,800——
2019-01-25$46.66$46.66344,500——
2019-01-24$46.89$46.89508,000——
2019-01-23$45.86$45.86339,400——
2019-01-22$45.97$45.97340,300——
2019-01-18$47.04$47.04326,700——
2019-01-17$46.36$46.36532,100——
2019-01-16$46.11$46.11376,700——
2019-01-15$45.87$45.87705,200——
2019-01-14$44.68$44.68637,400——
2019-01-11$45.51$45.51515,700——
2019-01-10$45.50$45.50506,500——
2019-01-09$46.09$46.09835,000——
2019-01-08$46.57$46.571,108,100——
2019-01-07$44.46$44.46633,700——
2019-01-04$44.35$44.352,023,400——
2019-01-03$42.97$42.97662,600——
2019-01-02$43.74$43.74496,800——