Integra LifeSciences Holdings Corporation
IARTNASDAQHealthcare● Active
$17.10
+$0.11(+0.65%)
Market Cap$1.3B
P/E Ratio—
52W High$17.42
52W Low$8.7
Integra LifeSciences Holdings Corporation（IART）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iart · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$76.70
Sep 2, 2021
-78.0% from here
5-Year Low5Y
$8.70
Mar 20, 2026
+94.4% from low
IPO Priceadj.
$4.63
Aug 16, 1995
+265.7% since IPO
1 Year Ago
$13.88
Jun 9, 2025
+21.8% in 1Y
5 Years Ago
$68.83
Jun 8, 2021
-75.4% in 5Y
10 Years Ago
$38.83
Jun 8, 2016
-56.4% in 10Y
Historical Price Data · IART
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.08 | $17.42 | $16.91 | $17.02 | $17.02 | 142K | -0.30% |
| Jun 5, 2026 | $17.49 | $17.83 | $16.77 | $16.99 | $16.99 | 868K | -2.86% |
| Jun 4, 2026 | $16.33 | $17.73 | $16.27 | $17.56 | $17.56 | 985K | +7.53% |
| Jun 3, 2026 | $15.47 | $16.18 | $15.36 | $16.10 | $16.10 | 767K | +4.07% |
| Jun 2, 2026 | $15.70 | $16.04 | $15.41 | $15.67 | $15.67 | 1.1M | -0.19% |
| Jun 1, 2026 | $15.94 | $16.05 | $15.35 | $15.67 | $15.67 | 800K | -1.69% |
| May 29, 2026 | $16.43 | $16.70 | $16.03 | $16.04 | $16.04 | 1.2M | -2.37% |
| May 28, 2026 | $15.25 | $16.62 | $15.20 | $16.46 | $16.46 | 1.3M | +7.93% |
| May 27, 2026 | $15.37 | $15.58 | $14.77 | $15.19 | $15.19 | 895K | -1.17% |
| May 26, 2026 | $15.12 | $15.45 | $14.74 | $15.19 | $15.19 | 842K | +0.46% |
| May 22, 2026 | $15.11 | $15.39 | $14.83 | $15.10 | $15.10 | 815K | -0.07% |
| May 21, 2026 | $15.17 | $15.27 | $14.70 | $15.12 | $15.12 | 1.1M | -0.33% |
| May 20, 2026 | $14.44 | $15.45 | $14.31 | $15.39 | $15.39 | 1.1M | +6.58% |
| May 19, 2026 | $14.11 | $14.67 | $13.81 | $14.38 | $14.38 | 968K | +1.91% |
| May 18, 2026 | $14.16 | $14.75 | $14.07 | $14.11 | $14.11 | 800K | -0.35% |
| May 15, 2026 | $14.34 | $14.36 | $13.98 | $14.10 | $14.10 | 865K | -1.67% |
| May 14, 2026 | $14.92 | $15.14 | $14.32 | $14.50 | $14.50 | 943K | -2.82% |
| May 13, 2026 | $13.82 | $14.93 | $13.69 | $14.90 | $14.90 | 1.4M | +7.81% |
| May 12, 2026 | $13.82 | $14.45 | $13.66 | $13.77 | $13.77 | 1.1M | -0.36% |
| May 11, 2026 | $13.89 | $14.37 | $12.94 | $13.97 | $13.97 | 1.5M | +0.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IART
Jan 1 → Dec 31 · 6 years2026+37.0%$12.43 → $17.02
+37.0%
2025-45.7%$22.88 → $12.42
-45.7%
2024-47.6%$43.30 → $22.68
-47.6%
2023-23.1%$56.60 → $43.55
-23.1%
2022-16.4%$67.10 → $56.07
-16.4%
2021-2.7%$68.86 → $66.99
-2.7%
Best Year2026 · +37.0%
Worst Year2024 · -47.6%
Positive Years1 / 6
Avg Annual Return-16.4%
6Y Total Return-75.3%
6Y CAGR~-20.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in IART?
If you invested $1,000 in IART 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$436
Total Return-56.4%
CAGR~-8.0% / yr
Profit$-564
Based on Jun 8, 2016 · $38.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Integra LifeSciences Holdings Corporation（IART）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IART 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IART 历史股价FMP 日线复权 OHLCV