Integra LifeSciences Holdings Corporation (IART) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +7.3%
- 3M
- +95.3%
- YTD
- +51.4%
- 1Y
- +42.6%
- 3Y
- -23.1%
- 5Y
- -23.4%
Loading 10-year price history...
IART Historical Performance
IART Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.0%
- 2003 annual price return
- +60.2%
- 2004 annual price return
- +28.3%
- 2005 annual price return
- -1.3%
- 2006 annual price return
- +20.6%
- 2007 annual price return
- -1.4%
- 2008 annual price return
- -16.9%
- 2009 annual price return
- +3.0%
- 2010 annual price return
- +22.9%
- 2011 annual price return
- -36.3%
- 2012 annual price return
- +24.5%
- 2013 annual price return
- +20.7%
- 2014 annual price return
- +14.4%
- 2015 annual price return
- +27.0%
- 2016 annual price return
- +29.6%
- 2017 annual price return
- +12.4%
- 2018 annual price return
- -3.8%
- 2019 annual price return
- +33.2%
- 2020 annual price return
- +12.2%
- 2021 annual price return
- +7.0%
- 2022 annual price return
- -18.0%
- 2023 annual price return
- -21.8%
- 2024 annual price return
- -47.6%
- 2025 annual price return
- -46.0%
- 2026 annual price return
- -5.2%
IART Stock Price Trajectory (1995–2026)
As of July 7, 2026, Integra LifeSciences Holdings Corporation (IART) trades at $18.18, representing a +42.6% return over the past year. The stock has delivered a -73.6% total return over five years (-23.4% 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 -76.5%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HOLX (+18.1% 1Y), NVCR (+2.5% 1Y), and ATRC (+2.7% 1Y), IART has underperformed the peer group average. Compare IART vs HOLX →
IART Historical Price Data · from 1995
Rows 1–50 of 7,772| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 17.94 | 18.53 | 17.94 | 18.18 | 857K | +0.72% |
| 2026-07-02 | 18.11 | 18.34 | 17.76 | 18.05 | 639K | +0.89% |
| 2026-07-01 | 18.07 | 18.52 | 17.87 | 17.89 | 797K | -0.39% |
| 2026-06-30 | 18.64 | 18.64 | 17.90 | 17.96 | 743K | -4.16% |
| 2026-06-29 | 18.66 | 18.92 | 18.32 | 18.74 | 484K | -0.11% |
| 2026-06-26 | 18.00 | 18.90 | 18.00 | 18.76 | 0 | +3.65% |
| 2026-06-25 | 17.96 | 18.53 | 17.74 | 18.10 | 834K | +1.80% |
| 2026-06-24 | 17.86 | 18.25 | 17.66 | 17.78 | 578K | +0.51% |
| 2026-06-23 | 17.28 | 18.11 | 17.14 | 17.69 | 822K | +0.51% |
| 2026-06-22 | 17.70 | 17.82 | 17.39 | 17.60 | 806K | +0.11% |
| 2026-06-18 | 18.14 | 18.26 | 17.50 | 17.58 | 2.12M | +2.21% |
| 2026-06-17 | 17.66 | 17.81 | 17.09 | 17.20 | 771K | -2.88% |
| 2026-06-16 | 17.82 | 17.88 | 17.49 | 17.71 | 849K | +1.43% |
| 2026-06-15 | 18.09 | 18.19 | 17.39 | 17.46 | 372K | -1.74% |
| 2026-06-12 | 17.42 | 17.88 | 17.25 | 17.77 | 512K | +1.48% |
| 2026-06-11 | 17.21 | 17.58 | 16.75 | 17.51 | 569K | +2.46% |
| 2026-06-10 | 17.49 | 18.02 | 17.06 | 17.09 | 637K | -4.53% |
| 2026-06-09 | 17.20 | 18.05 | 17.08 | 17.90 | 776K | +5.67% |
| 2026-06-08 | 17.00 | 17.42 | 16.91 | 16.94 | 774K | -0.29% |
| 2026-06-05 | 17.64 | 17.78 | 16.77 | 16.99 | 707K | -3.25% |
| 2026-06-04 | 16.33 | 17.72 | 16.27 | 17.56 | 970K | +9.07% |
| 2026-06-03 | 15.62 | 16.17 | 15.36 | 16.10 | 758K | +2.74% |
| 2026-06-02 | 15.49 | 16.04 | 15.41 | 15.67 | 1.13M | 0.00% |
| 2026-06-01 | 15.85 | 16.05 | 15.35 | 15.67 | 770K | -2.31% |
| 2026-05-29 | 16.43 | 16.70 | 16.03 | 16.04 | 1.11M | -2.55% |
| 2026-05-28 | 15.30 | 16.62 | 15.20 | 16.46 | 1.33M | +8.36% |
| 2026-05-27 | 15.37 | 15.58 | 14.77 | 15.19 | 678K | 0.00% |
| 2026-05-26 | 15.12 | 15.45 | 14.74 | 15.19 | 815K | +0.60% |
| 2026-05-22 | 15.11 | 15.38 | 14.82 | 15.10 | 791K | -0.13% |
| 2026-05-21 | 15.06 | 15.27 | 14.71 | 15.12 | 1.04M | -1.75% |
| 2026-05-20 | 14.44 | 15.45 | 14.31 | 15.39 | 1.07M | +7.02% |
| 2026-05-19 | 13.98 | 14.67 | 13.93 | 14.38 | 888K | +1.91% |
| 2026-05-18 | 14.16 | 14.75 | 14.07 | 14.11 | 781K | +0.07% |
| 2026-05-15 | 14.34 | 14.36 | 13.98 | 14.10 | 847K | -2.76% |
| 2026-05-14 | 14.92 | 15.14 | 14.32 | 14.50 | 927K | -2.68% |
| 2026-05-13 | 13.81 | 14.92 | 13.69 | 14.90 | 1.32M | +8.21% |
| 2026-05-12 | 13.82 | 14.45 | 13.65 | 13.77 | 1.07M | -1.43% |
| 2026-05-11 | 13.75 | 14.37 | 12.94 | 13.97 | 1.52M | +0.36% |
| 2026-05-08 | 13.69 | 13.99 | 13.35 | 13.92 | 1.27M | +2.65% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IART — Frequently Asked Questions
Quick answers to the most common questions about buying IART stock.
How has IART stock performed recently?
IART returned +42.6% over the past year, beating its 5-year annualized CAGR of -23.4%. 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 $18.92. Current 1-year return of +42.6% 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 1995-2026, downloadable in CSV format.