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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.55$43.55530,400——
2023-12-28$43.93$43.93239,500——
2023-12-27$43.88$43.88309,800——
2023-12-26$44.38$44.38358,500——
2023-12-22$44.59$44.59418,200——
2023-12-21$44.36$44.36309,700——
2023-12-20$43.14$43.14600,000——
2023-12-19$43.42$43.42423,600——
2023-12-18$42.80$42.80585,000——
2023-12-15$42.77$42.771,330,200——
2023-12-14$43.52$43.52724,100——
2023-12-13$42.57$42.57841,100——
2023-12-12$40.92$40.92423,100——
2023-12-11$41.60$41.60346,600——
2023-12-08$41.27$41.27286,300——
2023-12-07$41.31$41.31566,000——
2023-12-06$40.93$40.93860,900——
2023-12-05$41.51$41.51946,300——
2023-12-04$40.38$40.38508,300——
2023-12-01$41.02$41.021,156,000——
2023-11-30$39.19$39.19653,100——
2023-11-29$39.15$39.15700,800——
2023-11-28$39.06$39.06731,200——
2023-11-27$38.68$38.68430,100——
2023-11-24$39.55$39.55176,100——
2023-11-22$39.14$39.14345,900——
2023-11-21$38.66$38.66669,500——
2023-11-20$38.70$38.70464,300——
2023-11-17$38.75$38.75445,200——
2023-11-16$39.08$39.08317,100——
2023-11-15$39.32$39.32481,900——
2023-11-14$39.20$39.20606,200——
2023-11-13$36.60$36.60493,100——
2023-11-10$36.16$36.16558,900——
2023-11-09$36.46$36.46581,900——
2023-11-08$37.45$37.45466,100——
2023-11-07$37.93$37.93593,000——
2023-11-06$38.15$38.15514,500——
2023-11-03$38.75$38.75604,400——
2023-11-02$37.80$37.80671,000——
2023-11-01$36.85$36.85602,900——
2023-10-31$35.96$35.96652,800——
2023-10-30$35.06$35.06723,800——
2023-10-27$34.21$34.21871,700——
2023-10-26$35.53$35.53846,800——
2023-10-25$35.35$35.351,452,700——
2023-10-24$37.20$37.20814,900——
2023-10-23$37.17$37.17815,400——
2023-10-20$37.94$37.94524,800——
2023-10-19$37.88$37.881,162,100——
2023-10-18$38.82$38.82531,100——
2023-10-17$38.74$38.741,071,900——
2023-10-16$38.38$38.38759,000——
2023-10-13$38.27$38.27769,800——
2023-10-12$37.93$37.93820,000——
2023-10-11$38.34$38.34844,000——
2023-10-10$38.58$38.58435,600——
2023-10-09$38.25$38.25416,500——
2023-10-06$38.21$38.21668,400——
2023-10-05$37.74$37.74502,200——
2023-10-04$37.54$37.54494,500——
2023-10-03$37.72$37.72558,400——
2023-10-02$38.01$38.01772,300——
2023-09-29$38.19$38.19567,200——
2023-09-28$38.50$38.50490,700——
2023-09-27$37.80$37.80501,400——
2023-09-26$38.05$38.05710,900——
2023-09-25$38.31$38.31432,400——
2023-09-22$38.56$38.56503,400——
2023-09-21$38.72$38.72446,100——
2023-09-20$38.92$38.92469,600——
2023-09-19$39.27$39.27339,300——
2023-09-18$39.26$39.26478,400——
2023-09-15$39.63$39.631,515,000——
2023-09-14$39.71$39.71622,100——
2023-09-13$39.11$39.11428,700——
2023-09-12$39.12$39.12492,100——
2023-09-11$39.48$39.48606,300——
2023-09-08$38.77$38.771,082,700——
2023-09-07$38.46$38.461,485,900——
2023-09-06$41.40$41.40514,700——
2023-09-05$41.55$41.55531,500——
2023-09-01$42.76$42.76297,700——
2023-08-31$42.54$42.54448,300——
2023-08-30$43.52$43.52415,000——
2023-08-29$43.26$43.26615,000——
2023-08-28$42.30$42.30725,000——
2023-08-25$41.59$41.59652,300——
2023-08-24$41.03$41.03500,300——
2023-08-23$42.50$42.50365,800——
2023-08-22$42.37$42.37556,000——
2023-08-21$42.10$42.10798,300——
2023-08-18$42.37$42.37561,900——
2023-08-17$43.11$43.11439,600——
2023-08-16$43.13$43.13422,900——
2023-08-15$43.54$43.54306,600——
2023-08-14$43.60$43.60331,300——
2023-08-11$43.66$43.66378,800——
2023-08-10$44.08$44.08313,300——
2023-08-09$44.26$44.26375,800——
2023-08-08$44.75$44.75522,500——
2023-08-07$45.43$45.43434,500——
2023-08-04$44.84$44.84480,100——
2023-08-03$44.76$44.76539,800——
2023-08-02$44.48$44.48873,500——
2023-08-01$44.95$44.95696,500——
2023-07-31$45.47$45.47725,400——
2023-07-28$45.50$45.501,003,400——
2023-07-27$44.54$44.542,578,300——
2023-07-26$45.55$45.55909,000——
2023-07-25$45.97$45.971,086,900——
2023-07-24$45.69$45.69764,500——
2023-07-21$45.36$45.36757,900——
2023-07-20$44.55$44.55494,900——
2023-07-19$44.95$44.951,200,200——
2023-07-18$43.64$43.64614,700——
2023-07-17$43.04$43.04577,000——
2023-07-14$42.96$42.96798,900——
2023-07-13$42.99$42.99458,500——
2023-07-12$42.91$42.91940,900——
2023-07-11$41.30$41.30317,800——
2023-07-10$40.75$40.75471,500——
2023-07-07$40.23$40.23533,300——
2023-07-06$39.91$39.91962,600——
2023-07-05$40.48$40.48495,800——
2023-07-03$41.00$41.00276,900——
2023-06-30$41.13$41.13323,800——
2023-06-29$40.76$40.76573,500——
2023-06-28$40.20$40.20755,300——
2023-06-27$41.00$41.00466,200——
2023-06-26$40.35$40.35602,500——
2023-06-23$39.55$39.55824,100——
2023-06-22$40.19$40.19593,700——
2023-06-21$40.74$40.74716,600——
2023-06-20$40.66$40.66667,600——
2023-06-16$41.44$41.441,056,200——
2023-06-15$41.27$41.27722,300——
2023-06-14$40.71$40.711,115,900——
2023-06-13$41.28$41.28505,300——
2023-06-12$40.78$40.78355,100——
2023-06-09$40.62$40.62523,300——
2023-06-08$40.95$40.95807,600——
2023-06-07$41.25$41.25405,400——
2023-06-06$40.67$40.67935,200——
2023-06-05$39.64$39.64826,500——
2023-06-02$38.94$38.94649,000——
2023-06-01$38.42$38.42686,600——
2023-05-31$37.95$37.951,022,900——
2023-05-30$38.31$38.31925,800——
2023-05-26$38.45$38.45971,200——
2023-05-25$38.48$38.481,371,200——
2023-05-24$39.15$39.152,893,600——
2023-05-23$40.48$40.486,405,400——
2023-05-22$50.72$50.72380,500——
2023-05-19$49.79$49.79340,000——
2023-05-18$49.70$49.70246,500——
2023-05-17$49.67$49.67411,500——
2023-05-16$48.96$48.96337,200——
2023-05-15$49.40$49.40470,400——
2023-05-12$49.05$49.05384,000——
2023-05-11$49.60$49.60312,600——
2023-05-10$50.04$50.04376,600——
2023-05-09$50.02$50.02535,700——
2023-05-08$50.37$50.37409,500——
2023-05-05$50.74$50.74571,200——
2023-05-04$50.20$50.20648,200——
2023-05-03$51.35$51.35810,600——
2023-05-02$52.25$52.25844,200——
2023-05-01$55.63$55.63457,900——
2023-04-28$55.32$55.32507,500——
2023-04-27$55.22$55.22618,900——
2023-04-26$54.20$54.202,068,100——
2023-04-25$58.84$58.84584,500——
2023-04-24$58.78$58.78493,100——
2023-04-21$58.22$58.22296,600——
2023-04-20$58.20$58.20306,400——
2023-04-19$58.00$58.00421,800——
2023-04-18$57.77$57.77310,300——
2023-04-17$58.75$58.75421,900——
2023-04-14$58.98$58.98310,300——
2023-04-13$58.89$58.89527,100——
2023-04-12$57.69$57.69373,500——
2023-04-11$58.06$58.06274,400——
2023-04-10$57.37$57.37307,900——
2023-04-06$57.38$57.38337,800——
2023-04-05$57.52$57.52333,100——
2023-04-04$57.11$57.11250,500——
2023-04-03$56.85$56.85271,400——
2023-03-31$57.41$57.41324,100——
2023-03-30$56.52$56.52399,100——
2023-03-29$55.44$55.44403,300——
2023-03-28$55.48$55.48364,900——
2023-03-27$55.04$55.04269,300——
2023-03-24$54.95$54.95441,000——
2023-03-23$54.21$54.21669,400——
2023-03-22$53.48$53.48314,200——
2023-03-21$54.78$54.78513,700——
2023-03-20$54.03$54.03478,700——
2023-03-17$53.44$53.44873,700——
2023-03-16$54.42$54.42321,300——
2023-03-15$53.09$53.09475,700——
2023-03-14$54.09$54.09599,600——
2023-03-13$52.61$52.61387,500——
2023-03-10$52.87$52.87759,000——
2023-03-09$53.61$53.61414,000——
2023-03-08$53.91$53.91428,800——
2023-03-07$54.27$54.27571,100——
2023-03-06$54.57$54.57640,800——
2023-03-03$55.80$55.80707,100——
2023-03-02$55.09$55.09658,500——
2023-03-01$54.82$54.82607,700——
2023-02-28$55.62$55.62712,800——
2023-02-27$57.16$57.16471,400——
2023-02-24$56.73$56.73527,900——
2023-02-23$56.82$56.82444,100——
2023-02-22$56.05$56.05735,800——
2023-02-21$56.71$56.71858,200——
2023-02-17$57.54$57.54364,000——
2023-02-16$57.28$57.28567,500——
2023-02-15$57.82$57.82771,800——
2023-02-14$57.99$57.99469,000——
2023-02-13$58.33$58.33441,400——
2023-02-10$58.03$58.03484,600——
2023-02-09$58.06$58.06653,400——
2023-02-08$59.48$59.48512,400——
2023-02-07$59.17$59.17357,300——
2023-02-06$58.04$58.04241,900——
2023-02-03$59.61$59.61373,100——
2023-02-02$60.49$60.49632,600——
2023-02-01$58.57$58.57465,100——
2023-01-31$57.30$57.30474,300——
2023-01-30$56.68$56.68357,200——
2023-01-27$58.23$58.23643,400——
2023-01-26$56.84$56.84460,700——
2023-01-25$56.78$56.78299,800——
2023-01-24$56.65$56.65221,400——
2023-01-23$56.93$56.93272,700——
2023-01-20$56.27$56.27292,500——
2023-01-19$55.28$55.28377,200——
2023-01-18$54.78$54.78423,600——
2023-01-17$56.46$56.46371,200——
2023-01-13$57.40$57.40429,300——
2023-01-12$57.04$57.04418,500——
2023-01-11$58.14$58.14461,100——
2023-01-10$57.61$57.61436,300——
2023-01-09$57.72$57.72468,000——
2023-01-06$58.70$58.70535,300——
2023-01-05$58.18$58.18780,500——
2023-01-04$57.49$57.49477,000——
2023-01-03$55.71$55.71465,600——