Integra LifeSciences Holdings Corporation (IART) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IART Historical Performance
Short-Term Returns
IART Stock Price Trajectory (2011–2026)
As of May 8, 2026, Integra LifeSciences Holdings Corporation (IART) trades at $13.56, representing a +6.5% return over the past year. The stock has delivered a -81.7% total return over five years (-28.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $77.40 on April 28, 2021. From this peak, IART has corrected -82.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HOLX (+37.1% 1Y), NVCR (+1.1% 1Y), and ATRC (-8.3% 1Y), IART has underperformed the peer group average. Compare IART vs HOLX →
IART Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.20 | 14.38 | 13.47 | 13.56 | 1.75M | -3.14% |
| 2026-05-06 | 13.36 | 14.11 | 13.20 | 14.00 | 2.16M | +5.90% |
| 2026-05-05 | 12.23 | 13.92 | 12.21 | 13.22 | 1.24M | +24.13% |
| 2026-05-04 | 10.88 | 11.20 | 10.59 | 10.65 | 1.03M | -2.74% |
| 2026-05-01 | 10.58 | 10.98 | 10.38 | 10.95 | 817K | +3.89% |
| 2026-04-30 | 10.13 | 10.57 | 10.02 | 10.54 | 630K | +4.56% |
| 2026-04-29 | 10.69 | 10.88 | 10.01 | 10.08 | 934K | -6.15% |
| 2026-04-28 | 10.76 | 10.86 | 10.44 | 10.74 | 880K | +0.47% |
| 2026-04-27 | 10.57 | 10.87 | 10.57 | 10.69 | 682K | +1.14% |
| 2026-04-24 | 10.29 | 10.57 | 10.15 | 10.57 | 487K | +2.42% |
| 2026-04-23 | 10.76 | 10.86 | 10.11 | 10.32 | 621K | -4.00% |
| 2026-04-22 | 10.63 | 11.02 | 10.63 | 10.75 | 769K | +2.19% |
| 2026-04-21 | 11.19 | 11.30 | 10.51 | 10.52 | 527K | -5.73% |
| 2026-04-20 | 10.97 | 11.32 | 10.90 | 11.16 | 602K | +0.18% |
| 2026-04-17 | 11.18 | 11.50 | 10.94 | 11.14 | 688K | +2.77% |
| 2026-04-16 | 10.98 | 11.28 | 10.76 | 10.84 | 894K | -1.72% |
| 2026-04-15 | 10.60 | 11.27 | 10.60 | 11.03 | 1.00M | -0.27% |
| 2026-04-14 | 10.54 | 11.07 | 10.25 | 11.06 | 895K | +8.01% |
| 2026-04-13 | 9.77 | 10.36 | 9.72 | 10.24 | 754K | +3.43% |
| 2026-04-10 | 9.91 | 10.15 | 9.89 | 9.90 | 446K | +0.71% |
| 2026-04-09 | 9.65 | 9.83 | 9.19 | 9.83 | 599K | +2.18% |
| 2026-04-08 | 9.80 | 10.01 | 9.52 | 9.62 | 799K | +3.11% |
| 2026-04-07 | 9.26 | 9.51 | 9.12 | 9.33 | 816K | +0.21% |
| 2026-04-06 | 9.46 | 9.46 | 9.21 | 9.31 | 623K | -2.31% |
| 2026-04-02 | 9.64 | 9.76 | 9.23 | 9.53 | 602K | -0.42% |
| 2026-04-01 | 9.45 | 9.79 | 9.42 | 9.57 | 908K | +1.59% |
| 2026-03-31 | 9.27 | 9.46 | 8.87 | 9.42 | 757K | +3.29% |
| 2026-03-30 | 9.30 | 9.41 | 9.06 | 9.12 | 666K | -0.87% |
| 2026-03-27 | 9.38 | 9.39 | 9.04 | 9.20 | 674K | -1.92% |
| 2026-03-26 | 9.52 | 9.91 | 9.31 | 9.38 | 729K | -1.78% |
See IART's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IART Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IART vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonIART — Frequently Asked Questions
Quick answers to the most common questions about buying IART stock.
How has IART stock performed recently?
IART returned +6.5% over the past year, beating its 5-year annualized CAGR of -28.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IART's all-time high price?
Integra LifeSciences Holdings Corporation reached $77.40 on 2021-04-28. The 52-week high is $16.49. Current 1-year return of +6.5% places the stock closer to historical peaks.
Where can I download IART historical price data?
This page provides IART daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.