Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Integra Lifesci (IART.US) Share Price

Price $9.53 on 03-04-2026 at 22:47:28
Change $-0.03 -0.31%
Buy $10.10
Sell $9.00
Last Trade: -
Day's Volume: 23,198
Last Close: $9.53
Open: $9.39
ISIN: US4579852082
Day's Range $9.30 - $9.74
52wk Range: $8.70 - $20.41
Market Capitalisation: $742.74m
VWAP: $9.512304
Shares in Issue: 77.94m

Integra Lifesci (IART.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Integra Lifesci trades

Integra Lifesci (IART.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 9.39 9.74 9.30 9.53 23,198
2nd Apr 2026 (Thu) 9.39 9.74 9.30 9.53 23,198
1st Apr 2026 (Wed) 9.52 9.77 9.46 9.57 36,119
31st Mar 2026 (Tue) 9.30 9.45 8.88 9.42 12,162
30th Mar 2026 (Mon) 9.25 9.25 9.07 9.12 19,315
27th Mar 2026 (Fri) 9.25 9.37 9.12 9.20 29,392
26th Mar 2026 (Thu) 9.56 9.89 9.33 9.38 38,339
25th Mar 2026 (Wed) 9.695 9.695 9.20 9.55 23,427
24th Mar 2026 (Tue) 9.41 9.74 9.33 9.54 30,933
23rd Mar 2026 (Mon) 9.31 9.62 9.205 9.43 21,069
20th Mar 2026 (Fri) 8.77 9.15 8.70 8.94 9,891
19th Mar 2026 (Thu) 8.89 9.05 8.79 8.90 15,339
18th Mar 2026 (Wed) 8.90 8.98 8.78 8.90 17,620
17th Mar 2026 (Tue) 9.34 9.435 9.08 9.10 23,299
16th Mar 2026 (Mon) 9.31 9.38 9.02 9.01 27,380
13th Mar 2026 (Fri) 9.38 9.38 9.08 9.24 25,112
12th Mar 2026 (Thu) 9.455 9.50 8.92 9.17 32,821
11th Mar 2026 (Wed) 9.46 9.67 9.28 9.61 19,930
10th Mar 2026 (Tue) 9.51 9.77 9.25 9.55 20,869
9th Mar 2026 (Mon) 9.405 9.65 9.23 9.57 29,612
6th Mar 2026 (Fri) 9.60 9.76 9.38 9.73 22,290
5th Mar 2026 (Thu) 10.11 10.11 9.745 9.89 8,455
See more Integra Lifesci price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered