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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.92$64.92565,600——
2020-12-30$65.05$65.05487,000——
2020-12-29$66.55$66.55296,900——
2020-12-28$66.21$66.21343,600——
2020-12-24$66.39$66.39167,200——
2020-12-23$65.53$65.53230,900——
2020-12-22$64.57$64.57430,200——
2020-12-21$62.48$62.48404,200——
2020-12-18$62.75$62.751,228,000——
2020-12-17$62.18$62.18321,500——
2020-12-16$60.81$60.81828,200——
2020-12-15$59.61$59.61426,900——
2020-12-14$57.51$57.51485,300——
2020-12-11$58.28$58.28719,500——
2020-12-10$58.96$58.96635,700——
2020-12-09$56.42$56.42300,200——
2020-12-08$55.75$55.75223,600——
2020-12-07$55.03$55.03247,700——
2020-12-04$56.39$56.39235,100——
2020-12-03$54.92$54.92284,500——
2020-12-02$55.02$55.02359,900——
2020-12-01$54.00$54.00454,400——
2020-11-30$54.73$54.73446,700——
2020-11-27$55.62$55.6274,400——
2020-11-25$54.40$54.40293,600——
2020-11-24$55.73$55.73269,600——
2020-11-23$54.78$54.78307,300——
2020-11-20$54.53$54.53486,600——
2020-11-19$56.05$56.05391,300——
2020-11-18$55.59$55.59392,900——
2020-11-17$55.25$55.25338,100——
2020-11-16$55.87$55.87553,500——
2020-11-13$56.13$56.13473,600——
2020-11-12$54.19$54.19680,000——
2020-11-11$53.82$53.82738,400——
2020-11-10$54.59$54.59585,300——
2020-11-09$55.68$55.681,096,500——
2020-11-06$48.95$48.95332,000——
2020-11-05$48.78$48.78544,000——
2020-11-04$47.02$47.02400,600——
2020-11-03$47.08$47.08605,600——
2020-11-02$44.45$44.45642,900——
2020-10-30$44.10$44.10531,200——
2020-10-29$43.31$43.31689,100——
2020-10-28$43.87$43.87873,400——
2020-10-27$46.55$46.55468,100——
2020-10-26$47.47$47.47394,000——
2020-10-23$49.07$49.07464,500——
2020-10-22$48.26$48.26378,400——
2020-10-21$47.44$47.44244,400——
2020-10-20$47.75$47.75298,500——
2020-10-19$47.81$47.81315,000——
2020-10-16$48.46$48.46346,300——
2020-10-15$47.95$47.95324,100——
2020-10-14$47.87$47.87236,300——
2020-10-13$48.24$48.24350,900——
2020-10-12$49.32$49.32827,900——
2020-10-09$49.80$49.80516,700——
2020-10-08$50.54$50.54642,900——
2020-10-07$51.88$51.88853,500——
2020-10-06$48.81$48.81412,300——
2020-10-05$48.47$48.47292,400——
2020-10-02$47.23$47.23238,900——
2020-10-01$47.27$47.27515,400——
2020-09-30$47.22$47.22629,500——
2020-09-29$46.42$46.42597,800——
2020-09-28$46.76$46.76503,500——
2020-09-25$46.95$46.95500,700——
2020-09-24$45.52$45.52622,700——
2020-09-23$45.06$45.06733,400——
2020-09-22$45.37$45.37557,400——
2020-09-21$45.06$45.06697,500——
2020-09-18$46.62$46.621,601,500——
2020-09-17$46.55$46.55809,200——
2020-09-16$47.00$47.00676,400——
2020-09-15$45.51$45.51388,800——
2020-09-14$45.31$45.31563,700——
2020-09-11$43.39$43.39675,400——
2020-09-10$43.33$43.33341,100——
2020-09-09$45.42$45.42380,900——
2020-09-08$45.22$45.22281,400——
2020-09-04$45.63$45.63334,600——
2020-09-03$45.51$45.51370,800——
2020-09-02$46.84$46.84276,900——
2020-09-01$45.68$45.68492,800——
2020-08-31$47.79$47.79275,800——
2020-08-28$47.94$47.941,051,100——
2020-08-27$47.83$47.83370,400——
2020-08-26$46.98$46.98242,700——
2020-08-25$47.09$47.09510,900——
2020-08-24$46.93$46.93362,300——
2020-08-21$47.18$47.18298,100——
2020-08-20$47.96$47.96355,400——
2020-08-19$49.32$49.32296,200——
2020-08-18$49.84$49.84356,000——
2020-08-17$50.27$50.27341,000——
2020-08-14$51.25$51.25295,000——
2020-08-13$51.72$51.72345,700——
2020-08-12$50.82$50.82542,200——
2020-08-11$51.17$51.17860,000——
2020-08-10$49.35$49.35618,700——
2020-08-07$48.09$48.09362,100——
2020-08-06$47.81$47.81322,300——
2020-08-05$47.85$47.85452,100——
2020-08-04$47.40$47.40367,400——
2020-08-03$47.93$47.93243,600——
2020-07-31$47.75$47.75359,200——
2020-07-30$48.84$48.84234,300——
2020-07-29$49.73$49.73131,600——
2020-07-28$48.58$48.58197,200——
2020-07-27$48.52$48.52227,900——
2020-07-24$48.39$48.39188,000——
2020-07-23$49.19$49.19260,400——
2020-07-22$48.83$48.83296,400——
2020-07-21$48.72$48.72459,300——
2020-07-20$48.41$48.41371,500——
2020-07-17$49.81$49.81399,100——
2020-07-16$49.20$49.20464,900——
2020-07-15$50.02$50.02482,200——
2020-07-14$47.16$47.16330,600——
2020-07-13$46.34$46.34477,700——
2020-07-10$46.48$46.48843,200——
2020-07-09$46.33$46.33404,800——
2020-07-08$46.80$46.80348,900——
2020-07-07$46.83$46.83294,100——
2020-07-06$48.20$48.20288,900——
2020-07-02$48.72$48.72525,900——
2020-07-01$48.65$48.65534,300——
2020-06-30$46.99$46.99597,800——
2020-06-29$46.48$46.48510,000——
2020-06-26$45.60$45.60993,500——
2020-06-25$46.56$46.56635,100——
2020-06-24$46.48$46.48753,300——
2020-06-23$48.80$48.80346,700——
2020-06-22$47.99$47.99601,100——
2020-06-19$49.32$49.32913,100——
2020-06-18$47.98$47.98540,200——
2020-06-17$48.61$48.611,084,600——
2020-06-16$50.01$50.01499,900——
2020-06-15$48.91$48.91418,200——
2020-06-12$48.36$48.36534,500——
2020-06-11$48.40$48.40927,700——
2020-06-10$49.62$49.62826,300——
2020-06-09$51.99$51.99606,700——
2020-06-08$55.31$55.31253,400——
2020-06-05$55.57$55.57379,700——
2020-06-04$52.77$52.77263,800——
2020-06-03$53.81$53.81323,900——
2020-06-02$53.13$53.13434,800——
2020-06-01$52.61$52.61492,500——
2020-05-29$52.11$52.11576,000——
2020-05-28$52.16$52.16433,300——
2020-05-27$52.10$52.10583,100——
2020-05-26$51.99$51.99472,900——
2020-05-22$49.89$49.89306,300——
2020-05-21$49.80$49.80576,500——
2020-05-20$49.54$49.54320,000——
2020-05-19$48.81$48.81582,800——
2020-05-18$50.14$50.14656,000——
2020-05-15$46.44$46.441,630,200——
2020-05-14$47.29$47.29482,600——
2020-05-13$47.42$47.42573,500——
2020-05-12$50.06$50.06589,200——
2020-05-11$52.53$52.53594,600——
2020-05-08$52.25$52.25406,400——
2020-05-07$51.18$51.18659,000——
2020-05-06$51.49$51.49466,500——
2020-05-05$51.89$51.89764,800——
2020-05-04$50.72$50.72621,700——
2020-05-01$50.81$50.81502,100——
2020-04-30$51.05$51.05433,000——
2020-04-29$51.17$51.17465,400——
2020-04-28$49.24$49.24398,800——
2020-04-27$49.47$49.47454,800——
2020-04-24$48.14$48.14257,700——
2020-04-23$47.84$47.84351,500——
2020-04-22$47.51$47.51370,800——
2020-04-21$47.12$47.12380,100——
2020-04-20$48.94$48.94285,300——
2020-04-17$49.04$49.04475,300——
2020-04-16$47.39$47.39386,200——
2020-04-15$47.20$47.20417,100——
2020-04-14$48.07$48.07392,700——
2020-04-13$48.29$48.29543,000——
2020-04-09$48.86$48.86471,000——
2020-04-08$47.80$47.80725,600——
2020-04-07$44.81$44.81711,000——
2020-04-06$44.44$44.441,190,100——
2020-04-03$41.42$41.42887,800——
2020-04-02$42.35$42.35923,100——
2020-04-01$42.68$42.681,202,700——
2020-03-31$44.67$44.67903,800——
2020-03-30$43.55$43.55592,800——
2020-03-27$41.75$41.75913,500——
2020-03-26$40.77$40.77968,600——
2020-03-25$38.79$38.791,655,800——
2020-03-24$39.49$39.491,282,200——
2020-03-23$36.67$36.67804,400——
2020-03-20$37.82$37.82935,300——
2020-03-19$37.92$37.92747,400——
2020-03-18$36.88$36.88648,400——
2020-03-17$39.24$39.24717,200——
2020-03-16$39.56$39.56804,700——
2020-03-13$43.39$43.391,316,900——
2020-03-12$41.92$41.921,208,200——
2020-03-11$46.08$46.08905,100——
2020-03-10$49.23$49.231,535,400——
2020-03-09$45.61$45.611,380,700——
2020-03-06$49.91$49.911,124,000——
2020-03-05$50.06$50.061,054,000——
2020-03-04$52.79$52.79666,700——
2020-03-03$51.30$51.30958,200——
2020-03-02$52.56$52.561,069,500——
2020-02-28$52.10$52.10945,400——
2020-02-27$52.77$52.77654,000——
2020-02-26$54.34$54.34501,300——
2020-02-25$56.52$56.52504,000——
2020-02-24$58.64$58.64610,900——
2020-02-21$59.27$59.27413,100——
2020-02-20$60.51$60.51951,300——
2020-02-19$61.04$61.04944,800——
2020-02-18$58.82$58.82558,600——
2020-02-14$58.93$58.93233,800——
2020-02-13$59.05$59.05377,400——
2020-02-12$58.76$58.76459,300——
2020-02-11$58.52$58.52618,000——
2020-02-10$58.16$58.16380,700——
2020-02-07$57.44$57.44552,800——
2020-02-06$58.00$58.00782,500——
2020-02-05$57.83$57.832,765,000——
2020-02-04$56.67$56.67537,600——
2020-02-03$55.51$55.51367,500——
2020-01-31$55.04$55.04530,800——
2020-01-30$55.06$55.06277,800——
2020-01-29$54.87$54.87232,200——
2020-01-28$55.09$55.09404,100——
2020-01-27$54.37$54.37236,500——
2020-01-24$55.21$55.21313,200——
2020-01-23$56.18$56.18435,600——
2020-01-22$58.40$58.40575,200——
2020-01-21$58.64$58.64476,300——
2020-01-17$59.13$59.13631,900——
2020-01-16$60.30$60.30654,400——
2020-01-15$58.32$58.32544,600——
2020-01-14$58.48$58.48237,800——
2020-01-13$58.37$58.37188,700——
2020-01-10$58.26$58.26481,400——
2020-01-09$58.34$58.34486,900——
2020-01-08$57.35$57.35602,200——
2020-01-07$56.81$56.81366,000——
2020-01-06$57.37$57.37359,000——
2020-01-03$57.26$57.26292,200——
2020-01-02$57.87$57.87508,900——