American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Integra LifeSciences Holdings

IART Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

IART historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of IART by members of U.S. Congress

Politician Type Traded
Josh Gottheimer House / D Sale $1,001 - $15,000 Jun 18, 2024
Josh Gottheimer House / D Sale $1,001 - $15,000 Apr 05, 2024
Josh Gottheimer House / D Purchase $1,001 - $15,000 Oct 16, 2023
Josh Gottheimer House / D Sale $1,001 - $15,000 Sep 15, 2023
Josh Gottheimer House / D Sale $1,001 - $15,000 Jun 13, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 05, 2021
Josh Gottheimer House / D Purchase $1,001 - $15,000 Oct 16, 2020
Josh Gottheimer House / D Sale $1,001 - $15,000 Sep 15, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Mar 10, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Feb 10, 2020
Josh Gottheimer House / D Purchase $1,001 - $15,000 Feb 03, 2020
Donna E. Shalala House / D Sale $1,001 - $15,000 Jan 09, 2019
Thom Tillis Senate / R Sale (Full) $1,001 - $15,000 Feb 13, 2015
IART Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
IART Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
IART Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in IART holdings by institutional investors

Insider Trading

Quarterly net insider trading by IART's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for IART

9 former government officials from 2 congressional offices at 4 lobbying firms have lobbied for IART, most recently Jan 20, 2021.

  • Julie Scott Allen Other Principal Formerly Principal · POWERS PYLES SUTTER & VERVILLE, P.C. · Jan 20, 2021
  • Phil Gingrey House New Former United States Congressman 11th District of Georgia Formerly Former United States Congressman 11th District of Georgia · FAEGRE DRINKER BIDDLE & REATH LLP · Jul 17, 2019
  • Sarah Mills Senate New US Senate Committee on the Judiciary, Office of the Ranking Member- Legislative Aide; US Senate Committee on the Judiciary, Senator Flake- Special Legislative Aide Formerly Flake- Special Legislative Aide · FAEGRE DRINKER BIDDLE & REATH LLP · Oct 18, 2017
  • Kara Gainer Senate New Law Clerk at US Senate Sergent at Arms Formerly Law Clerk at US Senate Sergent at Arms · FAEGRE DRINKER BIDDLE & REATH LLP · Feb 06, 2017
  • Mike Ferguson
    Chris Jones House New Chief of Staff, Rep. Mike Ferguson; Deputy Chief of Staff, Rep. David McIntosh; Communications Director, House Government Reform and Oversight Subcommittee; Press Secretary, Rep. John Myers Formerly with Mike Ferguson · BAKER & HOSTETLER LLP · Jul 19, 2016
  • Mike Ferguson
    Adam Higgins House New Legislative Assistant, Rep. Mike Ferguson Formerly with Mike Ferguson · BAKER & HOSTETLER LLP · Jul 19, 2016
  • Johnny Isakson
    Tyler Thompson Senate New Legislative Assistant, Sen. Johnny Isakson; Legislative Correspondent, Sen. Saxby Chambliss; Legislative Correspondent, Sen. Zell Miller Formerly with Johnny Isakson · BAKER & HOSTETLER LLP · Jul 19, 2016
  • Mike Ferguson
    Chris Jones House New Chief of Staff, Rep. Mike Ferguson; Deputy Chief of Staff, Rep. David McIntosh; Communications Director, House Government Reform and Oversight Subcommittee; and Press Secretary, Rep. John Myers. Formerly with Mike Ferguson · FERGUSON STRATEGIES, LLC · Apr 08, 2016
See all 9 on the Revolving Door dashboard
Corporate Lobbying

IART Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

IART Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
IART Income Statement
IART Balance Sheet
IART Cash Flow
U.S. Patents

New IART patent grants

  • Patent Title: Display screen with a graphical user interface Dec. 10, 2024
  • Patent Title: Display screen with an animated graphical user interface Aug. 27, 2024
  • Patent Title: Method and matrix for tissue regeneration Aug. 13, 2024
  • Patent Title: Devices and methods for nerve regeneration Jul. 30, 2024
  • Patent Title: Devices and methods for nerve regeneration Dec. 19, 2023
  • Patent Title: Head wearable devices and methods Dec. 05, 2023
  • Patent Title: Devices and methods for nerve regeneration Aug. 22, 2023
  • Patent Title: Adherent resorbable matrix Aug. 15, 2023
  • Patent Title: Head wearable devices and methods Jun. 13, 2023
  • Patent Title: Wearable headgear device May. 23, 2023
  • Patent Title: Head wearable devices and methods Apr. 25, 2023
  • Patent Title: Head wearable devices and methods Jan. 17, 2023
  • Patent Title: Battery charger Mar. 22, 2022
  • Patent Title: Head wearable devices and methods Mar. 08, 2022
  • Patent Title: Head wearable devices and methods Feb. 22, 2022
  • Patent Title: Devices and methods for nerve regeneration Nov. 23, 2021
  • Patent Title: Wearable headgear device Nov. 02, 2021
  • Patent Title: Head wearable devices and methods Jul. 20, 2021
  • Patent Title: Wearable headgear device Nov. 10, 2020
  • Patent Title: Head wearable devices and methods Nov. 10, 2020
  • Patent Title: Adherent resorbable matrix Oct. 20, 2020
  • Patent Title: Shear stress ultrasonic cutting blade Oct. 13, 2020
  • Patent Title: Bipolar forceps Sep. 15, 2020
  • Patent Title: Head wearable devices and methods Jul. 28, 2020
  • Patent Title: Battery holster Jul. 07, 2020
  • Patent Title: Battery Jul. 07, 2020
  • Patent Title: Wearable headgear device May. 12, 2020
  • Patent Title: External fixation system Apr. 10, 2018
  • Patent Title: Total ankle replacement prosthesis Apr. 04, 2017
  • Patent Title: Surgical instrumentation assembly for positioning an ankle prosthesis Jan. 10, 2017
  • Patent Title: Method of creating a shear stress field with medical device Aug. 23, 2016
  • Patent Title: Wearable headlight devices and related methods Jul. 26, 2016
  • Patent Title: Orthopedic implant sizer Nov. 24, 2015
  • Patent Title: Wrist implants and methods Nov. 17, 2015
  • Patent Title: Wearable headlight devices and related methods Dec. 02, 2014
  • Patent Title: Suturable dural and meningeal repair product comprising collagen matrix Sep. 30, 2014
  • Patent Title: Durable connector for base unit handle of a patient head support system Apr. 01, 2014
  • Patent Title: Method of controlling the flow of bodily fluid Dec. 10, 2013
  • Patent Title: Method of applying shear stress Aug. 27, 2013
  • Patent Title: Flowable wound matrix and its preparation and use Jan. 22, 2013
  • Patent Title: Surgical release apparatuses, systems and methods Aug. 28, 2012
  • Patent Title: Volume limiting bodily fluid drainage system Jul. 17, 2012
  • Patent Title: Bone abrading ultrasonic horns Mar. 27, 2012
  • Patent Title: Shear stress ultrasonic horn for ultrasonic surgical aspiration Feb. 21, 2012
  • Patent Title: Ultrasonic horn for removal of hard tissue Jan. 10, 2012
  • Patent Title: Flowable wound matrix and its preparation and use Aug. 09, 2011
  • Patent Title: Endoscopic ultrasonic surgical aspirator for use in fluid filled cavities Jan. 18, 2011
  • Patent Title: Apparatuses, systems and methods for bone fixation Dec. 07, 2010
  • Patent Title: Radial head implant apparatuses and methods Jun. 22, 2010
  • Patent Title: Systems and methods for bone fixation Apr. 06, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to IART from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
IART News

Recent insights relating to IART

CNBC Recommendations

Recent picks made for IART stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in IART

IART Analyst Ratings

IART Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
IART Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $IART stock a Buy, Sell, or Hold?

  • What is the price target for $IART stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

IART Top Shareholders
Shareholder
Shares Held
IART Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $IART stock?

  • Who owns the most shares of $IART stock?

  • What funds own $IART stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

IART Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view IART Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About IART

Integra Lifesciences Holdings Corp is a New Jersey-based medical equipment company focused on developing products for regenerative therapy, extremity orthopedics, and neurosurgical applications. The firm is organized into two primary segments: Codman specialty surgical and Tissue technologies. Codman Specialty Surgical generates maximum revenue from its segmental operations. Integra serves Europe, Asia Pacific, and the rest of the world whilst it derives key revenue from domestic sales. The company operates in United States, Europe, Asia Pacific, and Rest of the World.

  • Address Princeton, NJ
  • Market Cap 1.2 billion
  • Employees 4,427
  • Industrial Classification Surgical & Medical Instruments & Apparatus

Integra LifeSciences Holdings (IART) Historical Stock Prices

Integra LifeSciences Holdings (IART) closed at $15.88 on September 24, 2026. Over the past year its adjusted close ranged from $8.90 to $19.85. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month-5.42%
  • 3 months-12.27%
  • Year to date+27.86%
  • 1 year+14.16%
  • 3 years-58.55%
  • 5 years-78.00%
  • Max-25.97%
See every congressional and insider trade on the IART price chart

Quiver Premium charts IART's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 15.67 15.91 15.49 15.88 15.88 759,533
Sep 23, 2026 15.88 16.26 15.38 15.53 15.53 573,083
Sep 22, 2026 15.90 16.29 15.69 16.02 16.02 770,454
Sep 21, 2026 15.06 15.65 14.91 15.59 15.59 1,064,157
Sep 18, 2026 14.98 15.24 14.88 15.22 15.22 2,169,063
Sep 17, 2026 16.30 16.38 15.07 15.10 15.10 1,051,358
Sep 16, 2026 15.81 16.22 15.65 16.06 16.06 1,618,120
Sep 15, 2026 15.69 16.04 15.20 15.69 15.69 1,077,647
Sep 14, 2026 15.36 15.80 15.36 15.71 15.71 1,141,852
Sep 11, 2026 16.06 16.22 15.33 15.50 15.50 792,028
Sep 10, 2026 15.93 16.04 15.39 15.54 15.54 1,361,972
Sep 9, 2026 16.10 16.46 15.99 16.25 16.25 578,400
Sep 8, 2026 16.48 16.55 15.98 16.26 16.26 621,796
Sep 4, 2026 16.32 16.78 16.25 16.72 16.72 674,913
Sep 3, 2026 17.09 17.11 16.28 16.44 16.44 998,470
Sep 2, 2026 16.80 17.20 16.66 16.81 16.81 528,856
Sep 1, 2026 16.84 17.07 16.54 16.62 16.62 559,673
Aug 31, 2026 16.81 16.95 16.48 16.92 16.92 581,069
Aug 28, 2026 16.97 17.33 16.87 16.89 16.89 776,238
Aug 27, 2026 16.85 17.16 16.79 16.85 16.85 449,758
Aug 26, 2026 16.85 17.09 16.61 16.88 16.88 489,357
Aug 25, 2026 16.73 16.86 16.39 16.79 16.79 369,535
Aug 24, 2026 16.74 17.00 16.39 16.69 16.69 654,658
Aug 21, 2026 16.81 16.93 16.44 16.74 16.74 551,799
Aug 20, 2026 17.01 17.46 16.55 16.59 16.59 582,346
Aug 19, 2026 17.65 18.37 17.16 17.24 17.24 652,366
Aug 18, 2026 17.77 18.15 17.50 17.55 17.55 541,279
Aug 17, 2026 18.06 18.13 17.62 17.66 17.66 541,153
Aug 14, 2026 18.10 18.45 17.73 18.34 18.34 451,328
Aug 13, 2026 17.95 18.64 17.94 18.24 18.24 795,112
Aug 12, 2026 17.51 17.51 17.00 17.38 17.38 469,648
Aug 11, 2026 17.19 17.78 17.19 17.37 17.37 609,917
Aug 10, 2026 17.22 17.52 17.00 17.07 17.07 686,199
Aug 7, 2026 17.25 17.62 16.99 17.25 17.25 637,403
Aug 6, 2026 17.60 17.73 17.05 17.10 17.10 563,143
Aug 5, 2026 17.75 17.90 17.49 17.68 17.68 606,022
Aug 4, 2026 17.95 18.00 17.62 17.90 17.90 748,606
Aug 3, 2026 17.07 18.34 17.07 17.88 17.88 1,278,776
Jul 31, 2026 17.15 17.59 16.24 16.65 16.65 935,088
Jul 30, 2026 16.49 17.98 16.36 17.12 17.12 1,707,650
Jul 29, 2026 18.51 19.00 16.04 16.49 16.49 2,550,972
Jul 28, 2026 19.53 20.49 19.42 19.76 19.76 1,166,340
Jul 27, 2026 20.08 20.40 19.33 19.53 19.53 1,015,193
Jul 24, 2026 18.75 19.84 18.56 19.79 19.79 901,081
Jul 23, 2026 18.54 18.87 18.29 18.56 18.56 609,266
Jul 22, 2026 18.84 19.06 18.48 18.82 18.82 802,847
Jul 21, 2026 18.85 19.30 18.61 19.01 19.01 785,902
Jul 20, 2026 19.48 19.52 18.87 18.89 18.89 715,131
Jul 17, 2026 19.55 19.84 19.14 19.25 19.25 945,231
Jul 16, 2026 19.04 20.26 18.93 19.85 19.85 1,316,629
Jul 15, 2026 18.46 19.13 18.36 18.78 18.78 771,962
Jul 14, 2026 18.63 18.78 18.05 18.40 18.40 1,070,166
Jul 13, 2026 18.67 18.91 18.18 18.58 18.58 803,323
Jul 10, 2026 18.39 18.86 18.32 18.79 18.79 951,869
Jul 9, 2026 17.30 18.41 17.01 18.39 18.39 939,773
Jul 8, 2026 17.20 17.57 17.10 17.30 17.30 702,386
Jul 7, 2026 18.75 18.75 17.30 17.46 17.46 1,106,193
Jul 6, 2026 18.09 18.53 17.80 18.18 18.18 882,014
Jul 2, 2026 18.06 18.34 17.76 18.05 18.05 683,034
Jul 1, 2026 18.07 18.52 17.86 17.89 17.89 804,611
Jun 30, 2026 18.64 18.64 17.90 17.96 17.96 935,976
Jun 29, 2026 18.66 18.92 18.32 18.74 18.74 987,834
Jun 26, 2026 18.00 18.90 18.00 18.76 18.76 2,157,462
Jun 25, 2026 17.96 18.53 17.74 18.10 18.10 848,071
Jun 24, 2026 17.86 18.25 17.66 17.78 17.78 720,164
Jun 23, 2026 17.41 18.11 17.14 17.69 17.69 860,760
Jun 22, 2026 17.70 17.82 17.37 17.60 17.60 841,317
Jun 18, 2026 18.14 18.30 17.50 17.58 17.58 2,322,863
Jun 17, 2026 17.66 17.81 17.09 17.20 17.20 791,527
Jun 16, 2026 17.50 17.88 17.48 17.71 17.71 862,006
Jun 15, 2026 18.09 18.19 17.39 17.46 17.46 891,566
Jun 12, 2026 17.42 17.88 17.25 17.77 17.77 534,402
Jun 11, 2026 17.21 17.58 16.75 17.51 17.51 580,646
Jun 10, 2026 17.84 18.02 17.05 17.09 17.09 692,028
Jun 9, 2026 17.20 18.05 17.08 17.90 17.90 1,092,392
Jun 8, 2026 17.07 17.42 16.91 16.94 16.94 927,802
Jun 5, 2026 17.49 17.83 16.77 16.99 16.99 867,925
Jun 4, 2026 16.33 17.73 16.27 17.56 17.56 984,920
Jun 3, 2026 15.47 16.18 15.36 16.10 16.10 766,645
Jun 2, 2026 15.70 16.04 15.41 15.67 15.67 1,143,156
Jun 1, 2026 15.94 16.05 15.35 15.67 15.67 800,427
May 29, 2026 16.43 16.70 16.03 16.04 16.04 1,197,248
May 28, 2026 15.25 16.62 15.20 16.46 16.46 1,340,899
May 27, 2026 15.37 15.58 14.77 15.19 15.19 894,677
May 26, 2026 15.12 15.45 14.74 15.19 15.19 842,219
May 22, 2026 15.11 15.38 14.82 15.10 15.10 814,609
May 21, 2026 15.17 15.27 14.70 15.12 15.12 1,073,240
May 20, 2026 14.44 15.45 14.31 15.39 15.39 1,078,370
May 19, 2026 14.11 14.67 13.81 14.38 14.38 968,279
May 18, 2026 14.16 14.75 14.07 14.11 14.11 799,676
May 15, 2026 14.34 14.36 13.98 14.10 14.10 864,781
May 14, 2026 14.92 15.14 14.32 14.50 14.50 942,726
May 13, 2026 13.82 14.93 13.69 14.90 14.90 1,381,206
May 12, 2026 13.82 14.45 13.65 13.77 13.77 1,126,836
May 11, 2026 13.89 14.37 12.94 13.97 13.97 1,532,970
May 8, 2026 13.69 13.99 13.35 13.92 13.92 1,295,052
May 7, 2026 14.19 14.38 13.47 13.56 13.56 1,769,488
May 6, 2026 13.25 14.12 13.20 14.00 14.00 2,295,331
May 5, 2026 12.23 13.93 12.16 13.22 13.22 3,219,892
May 4, 2026 10.88 11.20 10.59 10.65 10.65 1,621,012
May 1, 2026 10.58 10.98 10.38 10.95 10.95 834,262
Apr 30, 2026 10.13 10.57 10.02 10.54 10.54 656,503
Apr 29, 2026 10.69 10.88 10.01 10.08 10.08 957,540
Apr 28, 2026 10.76 10.86 10.44 10.74 10.74 904,976
Apr 27, 2026 10.57 10.87 10.57 10.69 10.69 741,216
Apr 24, 2026 10.29 10.57 10.03 10.57 10.57 616,270
Apr 23, 2026 10.76 10.86 10.11 10.32 10.32 645,972
Apr 22, 2026 10.79 11.02 10.63 10.75 10.75 802,636
Apr 21, 2026 11.19 11.30 10.51 10.52 10.52 547,181
Apr 20, 2026 10.97 11.32 10.90 11.16 11.16 706,962
Apr 17, 2026 11.27 11.50 10.94 11.14 11.14 719,589
Apr 16, 2026 10.98 11.28 10.76 10.84 10.84 928,591
Apr 15, 2026 10.60 11.27 10.60 11.03 11.03 1,028,514
Apr 14, 2026 10.26 11.07 10.25 11.06 11.06 926,635
Apr 13, 2026 9.80 10.36 9.72 10.24 10.24 763,773
Apr 10, 2026 9.91 10.15 9.89 9.90 9.90 486,205
Apr 9, 2026 9.53 9.83 9.19 9.83 9.83 626,628
Apr 8, 2026 9.81 10.01 9.52 9.62 9.62 835,519
Apr 7, 2026 9.26 9.51 9.12 9.33 9.33 829,968
Apr 6, 2026 9.47 9.49 9.21 9.31 9.31 637,127
Apr 2, 2026 9.42 9.75 9.14 9.53 9.53 634,474
Apr 1, 2026 9.45 9.79 9.42 9.57 9.57 927,283
Mar 31, 2026 9.27 9.46 8.87 9.42 9.42 795,401
Mar 30, 2026 9.30 9.41 9.06 9.12 9.12 707,736
Mar 27, 2026 9.38 9.39 9.04 9.20 9.20 816,495
Mar 26, 2026 9.52 9.91 9.31 9.38 9.38 758,839
Mar 25, 2026 9.67 9.70 9.16 9.55 9.55 666,240
Mar 24, 2026 9.36 9.75 9.32 9.54 9.54 741,522
Mar 23, 2026 9.26 9.62 9.11 9.43 9.43 1,114,600
Mar 20, 2026 8.89 9.16 8.70 8.94 8.94 1,684,687
Mar 19, 2026 8.86 9.07 8.78 8.90 8.90 731,618
Mar 18, 2026 8.94 9.01 8.76 8.90 8.90 786,696
Mar 17, 2026 9.15 9.50 9.06 9.10 9.10 651,516
Mar 16, 2026 9.30 9.47 9.01 9.01 9.01 764,224
Mar 13, 2026 9.30 9.38 9.08 9.24 9.24 749,960
Mar 12, 2026 9.36 9.53 8.91 9.17 9.17 1,042,436
Mar 11, 2026 9.45 9.68 9.24 9.61 9.61 812,601
Mar 10, 2026 9.60 9.78 9.21 9.55 9.55 892,689
Mar 9, 2026 9.47 9.67 9.17 9.57 9.57 1,113,915
Mar 6, 2026 9.67 9.78 9.37 9.73 9.73 906,706
Mar 5, 2026 10.27 10.30 9.73 9.89 9.89 881,816
Mar 4, 2026 10.63 10.79 10.31 10.39 10.39 772,201
Mar 3, 2026 10.02 10.65 9.96 10.56 10.56 961,532
Mar 2, 2026 11.03 11.10 10.36 10.43 10.43 961,121
Feb 27, 2026 11.12 11.47 10.79 11.38 11.38 1,258,811
Feb 26, 2026 10.62 11.54 10.60 11.33 11.33 1,253,512
Feb 25, 2026 11.57 11.78 11.37 11.59 11.59 809,362
Feb 24, 2026 11.74 11.89 11.51 11.53 11.53 525,874
Feb 23, 2026 12.11 12.11 11.51 11.76 11.76 796,187
Feb 20, 2026 12.00 12.38 11.80 12.21 12.21 636,087
Feb 19, 2026 11.97 12.20 11.87 12.05 12.05 694,705
Feb 18, 2026 11.48 12.13 11.29 11.99 11.99 824,237
Feb 17, 2026 11.32 11.63 11.20 11.44 11.44 663,572
Feb 13, 2026 10.89 11.58 10.88 11.32 11.32 707,939
Feb 12, 2026 11.19 11.33 10.69 10.81 10.81 1,149,056
Feb 11, 2026 11.00 11.25 10.60 11.18 11.18 637,476
Feb 10, 2026 10.93 11.49 10.93 10.98 10.98 588,428
Feb 9, 2026 11.26 11.26 10.73 10.93 10.93 527,339
Feb 6, 2026 10.89 11.28 10.79 11.26 11.26 686,917
Feb 5, 2026 11.08 11.25 10.86 10.88 10.88 659,519
Feb 4, 2026 10.81 11.30 10.81 11.08 11.08 635,117
Feb 3, 2026 11.15 11.64 10.65 10.78 10.78 810,835
Feb 2, 2026 11.05 11.45 11.00 11.16 11.16 735,774
Jan 30, 2026 11.04 11.29 10.70 11.14 11.14 776,124
Jan 29, 2026 10.94 11.14 10.74 11.09 11.09 691,938
Jan 28, 2026 11.15 11.25 10.82 10.88 10.88 1,217,616
Jan 27, 2026 11.50 11.53 11.11 11.13 11.13 675,219
Jan 26, 2026 11.85 12.07 11.52 11.54 11.54 650,580
Jan 23, 2026 12.07 12.07 11.74 11.90 11.90 915,128
Jan 22, 2026 12.26 12.52 12.17 12.19 12.19 470,980
Jan 21, 2026 12.07 12.47 12.03 12.19 12.19 519,371
Jan 20, 2026 12.06 12.21 11.76 12.01 12.01 650,548
Jan 16, 2026 12.61 12.70 12.34 12.41 12.41 571,728
Jan 15, 2026 12.53 13.01 12.48 12.65 12.65 580,981
Jan 14, 2026 12.34 12.53 12.21 12.53 12.53 652,239
Jan 13, 2026 13.18 13.38 12.28 12.34 12.34 633,836
Jan 12, 2026 13.57 13.70 12.88 13.15 13.15 581,116
Jan 9, 2026 13.89 14.10 13.16 13.58 13.58 679,700
Jan 8, 2026 13.03 14.12 13.03 13.86 13.86 1,023,616
Jan 7, 2026 13.15 13.27 12.93 13.15 13.15 458,097
Jan 6, 2026 12.49 13.20 12.46 13.13 13.13 595,239
Jan 5, 2026 11.98 12.73 11.86 12.56 12.56 1,146,197
Jan 2, 2026 12.43 12.54 11.95 12.01 12.01 504,187
Dec 31, 2025 12.72 12.73 12.38 12.42 12.42 436,786
Dec 30, 2025 12.57 12.75 12.37 12.68 12.68 510,602
Dec 29, 2025 12.61 12.81 12.49 12.61 12.61 689,184
Dec 26, 2025 12.66 12.83 12.54 12.62 12.62 521,656
Dec 24, 2025 12.58 12.78 12.56 12.66 12.66 350,213
Dec 23, 2025 12.58 12.87 12.45 12.59 12.59 1,023,624
Dec 22, 2025 12.69 12.99 12.47 12.57 12.57 929,048
Dec 19, 2025 12.95 13.02 12.55 12.65 12.65 1,529,364
Dec 18, 2025 13.19 13.55 12.91 13.05 13.05 567,201
Dec 17, 2025 13.02 13.41 12.91 13.04 13.04 646,319
Dec 16, 2025 13.43 13.49 12.96 13.00 13.00 693,536
Dec 15, 2025 13.53 13.99 13.42 13.47 13.47 710,118
Dec 12, 2025 14.06 14.28 13.27 13.42 13.42 984,477
Dec 11, 2025 13.72 14.35 13.48 14.05 14.05 1,024,716
Dec 10, 2025 13.16 13.88 12.73 13.66 13.66 1,142,941
Dec 9, 2025 12.99 13.28 12.87 13.18 13.18 905,471
Dec 8, 2025 13.27 13.31 12.97 13.02 13.02 798,494
Dec 5, 2025 13.57 13.82 13.16 13.24 13.24 705,317
Dec 4, 2025 13.40 13.75 13.32 13.57 13.57 563,375
Dec 3, 2025 13.27 13.65 13.27 13.49 13.49 820,154
Dec 2, 2025 13.18 13.34 12.86 13.16 13.16 566,765
Dec 1, 2025 12.89 13.24 12.80 13.06 13.06 696,100
Nov 28, 2025 13.13 13.17 12.97 13.12 13.12 240,002
Nov 26, 2025 13.19 13.43 13.09 13.12 13.12 886,566
Nov 25, 2025 12.61 13.29 12.48 13.25 13.25 889,302
Nov 24, 2025 11.95 12.60 11.95 12.48 12.48 1,260,493
Nov 21, 2025 11.07 12.31 11.05 12.04 12.04 1,073,814
Nov 20, 2025 11.34 11.80 10.98 11.05 11.05 1,036,455
Nov 19, 2025 11.39 11.62 10.91 11.15 11.15 824,990
Nov 18, 2025 11.60 11.74 11.28 11.42 11.42 978,171
Nov 17, 2025 11.89 11.90 11.51 11.73 11.73 947,827
Nov 14, 2025 11.78 11.91 11.52 11.75 11.75 695,490
Nov 13, 2025 11.94 12.53 11.89 12.04 12.04 861,770
Nov 12, 2025 12.34 12.73 12.07 12.09 12.09 1,098,480
Nov 11, 2025 12.24 12.56 12.00 12.33 12.33 925,830
Nov 10, 2025 12.08 12.27 11.62 12.18 12.18 1,066,112
Nov 7, 2025 11.63 12.29 11.50 12.04 12.04 1,412,397
Nov 6, 2025 11.29 11.33 11.01 11.22 11.22 1,348,529
Nov 5, 2025 11.20 11.58 10.87 11.40 11.40 1,233,249
Nov 4, 2025 11.39 11.61 11.22 11.30 11.30 1,247,469
Nov 3, 2025 11.77 11.85 11.08 11.49 11.49 1,683,525
Oct 31, 2025 11.90 12.21 11.48 12.01 12.01 2,117,992
Oct 30, 2025 15.23 15.39 11.05 11.81 11.81 4,785,911
Oct 29, 2025 15.52 15.79 15.12 15.43 15.43 950,565
Oct 28, 2025 15.76 15.85 15.46 15.56 15.56 834,007
Oct 27, 2025 16.12 16.49 15.61 15.93 15.93 898,101
Oct 24, 2025 16.06 16.27 15.91 16.12 16.12 805,418
Oct 23, 2025 15.46 15.93 15.26 15.88 15.88 965,585
Oct 22, 2025 16.00 16.35 15.44 15.46 15.46 941,722
Oct 21, 2025 15.80 15.92 15.48 15.88 15.88 694,571
Oct 20, 2025 15.28 15.73 15.09 15.69 15.69 970,421
Oct 17, 2025 14.47 15.14 14.41 15.08 15.08 1,134,781
Oct 16, 2025 14.37 14.88 14.24 14.61 14.61 1,059,895
Oct 15, 2025 14.48 14.91 14.09 14.23 14.23 1,007,992
Oct 14, 2025 13.25 14.56 13.25 14.40 14.40 826,886
Oct 13, 2025 13.48 13.66 13.32 13.62 13.62 802,756
Oct 10, 2025 14.17 14.35 13.18 13.34 13.34 827,232
Oct 9, 2025 14.72 14.85 14.12 14.16 14.16 685,888
Oct 8, 2025 14.55 14.97 14.20 14.81 14.81 852,782
Oct 7, 2025 14.65 14.87 14.18 14.43 14.43 891,712
Oct 6, 2025 14.84 14.98 14.36 14.50 14.50 966,926
Oct 3, 2025 13.83 14.87 13.83 14.80 14.80 1,068,205
Oct 2, 2025 14.65 14.73 13.84 13.97 13.97 882,438
Oct 1, 2025 14.24 14.83 14.18 14.73 14.73 1,309,364
Sep 30, 2025 13.61 14.42 13.51 14.33 14.33 1,215,503
Sep 29, 2025 13.20 13.71 12.80 13.63 13.63 1,338,031
Sep 26, 2025 13.19 13.58 13.03 13.20 13.20 735,852
Sep 25, 2025 13.73 13.73 13.03 13.18 13.18 913,434
Sep 24, 2025 13.93 14.07 13.77 13.91 13.91 940,779

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Integra LifeSciences Holdings Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at IART, per a recent SEC DEF 14A filing. We estimate that the median employee at INTEGRA LIFESCIENCES HOLDINGS CORP is paid $87,593.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation