Is Integra LifeSciences Holdings Corporation (IART) a Buy, Sell, or Hold?
NASDAQ : IART
Integra LifeSciences Holdings Corporation
$19.25 USD
-$0.6 (-3.02%)
- Volume
- 945.23K
- Average Volume
- 1.03M
- Market Capitalization
- $1.5B
- P/E Ratio
- -2.97
- Dividend Yield
- 0.00%
- Price Target
- $19.00
- Year High
- $20.26
- Year Low
- $8.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.38
IART Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $19.55 | $19.25 | -1.53% | 945.23K |
| 2026-07-16 | $19.04 | $19.85 | 4.25% | 1.32M |
| 2026-07-15 | $18.46 | $18.78 | 1.73% | 772K |
| 2026-07-14 | $18.63 | $18.40 | -1.23% | 1.07M |
| 2026-07-13 | $18.67 | $18.58 | -0.48% | 803.32K |
| 2026-07-10 | $18.39 | $18.79 | 2.18% | 951.9K |
| 2026-07-09 | $17.30 | $18.39 | 6.30% | 939.77K |
| 2026-07-08 | $17.20 | $17.30 | 0.58% | 702.4K |
| 2026-07-07 | $18.75 | $17.46 | -6.88% | 1.11M |
| 2026-07-06 | $18.09 | $18.18 | 0.50% | 882.01K |
| 2026-07-02 | $18.06 | $18.05 | -0.06% | 683.03K |
| 2026-07-01 | $18.07 | $17.89 | -1.00% | 804.61K |
| 2026-06-30 | $18.64 | $17.96 | -3.65% | 935.98K |
| 2026-06-29 | $18.66 | $18.74 | 0.43% | 987.83K |
| 2026-06-26 | $18.00 | $18.76 | 4.22% | 2.16M |
| 2026-06-25 | $17.97 | $18.10 | 0.72% | 848.1K |
| 2026-06-24 | $17.86 | $17.78 | -0.45% | 720.16K |
| 2026-06-23 | $17.41 | $17.69 | 1.61% | 860.76K |
| 2026-06-22 | $17.70 | $17.60 | -0.56% | 841.32K |
| 2026-06-18 | $18.14 | $17.58 | -3.09% | 2.32M |
| 2026-06-17 | $17.66 | $17.20 | -2.60% | 791.53K |
| 2026-06-16 | $17.50 | $17.71 | 1.20% | 862.01K |
| 2026-06-15 | $18.09 | $17.46 | -3.48% | 891.57K |
| 2026-06-12 | $17.42 | $17.77 | 2.01% | 534.4K |
| 2026-06-11 | $17.21 | $17.51 | 1.74% | 580.65K |
| 2026-06-10 | $17.84 | $17.09 | -4.20% | 692.03K |
| 2026-06-09 | $17.20 | $17.90 | 4.07% | 1.09M |
| 2026-06-08 | $17.08 | $16.94 | -0.82% | 927.8K |
| 2026-06-05 | $17.49 | $16.99 | -2.86% | 867.92K |
| 2026-06-04 | $16.33 | $17.56 | 7.53% | 984.92K |
| 2026-06-03 | $15.47 | $16.10 | 4.07% | 766.64K |
| 2026-06-02 | $15.70 | $15.67 | -0.19% | 1.14M |
| 2026-06-01 | $15.94 | $15.67 | -1.69% | 800.43K |
| 2026-05-29 | $16.43 | $16.04 | -2.37% | 1.2M |
| 2026-05-28 | $15.25 | $16.46 | 7.93% | 1.34M |
| 2026-05-27 | $15.37 | $15.19 | -1.17% | 894.7K |
| 2026-05-26 | $15.12 | $15.19 | 0.46% | 842.22K |
| 2026-05-22 | $15.11 | $15.10 | -0.07% | 814.61K |
| 2026-05-21 | $15.17 | $15.12 | -0.33% | 1.07M |
| 2026-05-20 | $14.44 | $15.39 | 6.58% | 1.08M |
| 2026-05-19 | $14.11 | $14.38 | 1.91% | 968.3K |
| 2026-05-18 | $14.16 | $14.11 | -0.35% | 799.7K |
| 2026-05-15 | $14.34 | $14.10 | -1.67% | 864.8K |
| 2026-05-14 | $14.92 | $14.50 | -2.82% | 942.73K |
| 2026-05-13 | $13.82 | $14.90 | 7.81% | 1.38M |
| 2026-05-12 | $13.82 | $13.77 | -0.36% | 1.13M |
| 2026-05-11 | $13.89 | $13.97 | 0.58% | 1.53M |
| 2026-05-08 | $13.69 | $13.92 | 1.68% | 1.3M |
| 2026-05-07 | $14.19 | $13.56 | -4.44% | 1.77M |
| 2026-05-06 | $13.25 | $14.00 | 5.66% | 2.3M |
| 2026-05-05 | $12.23 | $13.22 | 8.09% | 3.22M |
| 2026-05-04 | $10.88 | $10.65 | -2.11% | 1.62M |
| 2026-05-01 | $10.58 | $10.95 | 3.50% | 834.3K |
| 2026-04-30 | $10.13 | $10.54 | 4.05% | 656.5K |
| 2026-04-29 | $10.69 | $10.08 | -5.71% | 957.54K |
| 2026-04-28 | $10.76 | $10.74 | -0.19% | 905K |
| 2026-04-27 | $10.57 | $10.69 | 1.14% | 741.22K |
| 2026-04-24 | $10.29 | $10.57 | 2.72% | 616.3K |
| 2026-04-23 | $10.76 | $10.32 | -4.09% | 646K |
| 2026-04-22 | $10.79 | $10.75 | -0.37% | 802.64K |
| 2026-04-21 | $11.19 | $10.52 | -5.99% | 547.18K |
| 2026-04-20 | $10.97 | $11.16 | 1.73% | 707K |
| 2026-04-17 | $11.27 | $11.14 | -1.15% | 719.6K |
| 2026-04-16 | $10.98 | $10.84 | -1.28% | 928.6K |
| 2026-04-15 | $10.60 | $11.03 | 4.06% | 1.03M |
| 2026-04-14 | $10.26 | $11.06 | 7.80% | 926.64K |
| 2026-04-13 | $9.80 | $10.24 | 4.49% | 763.8K |
| 2026-04-10 | $9.91 | $9.90 | -0.10% | 486.2K |
| 2026-04-09 | $9.53 | $9.83 | 3.15% | 626.63K |
| 2026-04-08 | $9.81 | $9.62 | -1.94% | 835.52K |
| 2026-04-07 | $9.26 | $9.33 | 0.76% | 830K |
| 2026-04-06 | $9.48 | $9.31 | -1.79% | 637.13K |
| 2026-04-02 | $9.42 | $9.53 | 1.17% | 634.5K |
| 2026-04-01 | $9.45 | $9.57 | 1.27% | 927.3K |
| 2026-03-31 | $9.27 | $9.42 | 1.62% | 795.4K |
| 2026-03-30 | $9.30 | $9.12 | -1.94% | 707.74K |
| 2026-03-27 | $9.38 | $9.20 | -1.92% | 816.5K |
| 2026-03-26 | $9.52 | $9.38 | -1.47% | 758.84K |
| 2026-03-25 | $9.67 | $9.55 | -1.24% | 666.24K |
| 2026-03-24 | $9.36 | $9.54 | 1.92% | 741.52K |
| 2026-03-23 | $9.26 | $9.43 | 1.84% | 1.11M |
| 2026-03-20 | $8.89 | $8.94 | 0.56% | 1.68M |
| 2026-03-19 | $8.86 | $8.90 | 0.45% | 731.62K |
| 2026-03-18 | $8.94 | $8.90 | -0.45% | 786.7K |
| 2026-03-17 | $9.15 | $9.10 | -0.55% | 651.52K |
| 2026-03-16 | $9.30 | $9.01 | -3.12% | 764.22K |
| 2026-03-13 | $9.30 | $9.24 | -0.65% | 749.96K |
| 2026-03-12 | $9.36 | $9.17 | -2.03% | 1.31M |
| 2026-03-11 | $9.45 | $9.61 | 1.69% | 812.6K |
| 2026-03-10 | $9.60 | $9.55 | -0.52% | 892.7K |