IART: Integra LifeSciences Holdings Corporation

As of Friday, November 14th, 2025

$ 11.75

-0.29 -2.41%

Open: 11.78
High: 11.91
Low: 11.52
Volume: 695,490
Previous Close on Thursday, November 13th, 2025

$ 12.04

-0.05 -0.41%

Open: 11.94
High: 12.53
Low: 11.89
Volume: 861,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 11.78 11.91 11.52 11.75 695,490 -0.29 -2.41
2025-11-13 11.94 12.53 11.89 12.04 861,770 -0.05 -0.41
2025-11-12 12.34 12.73 12.07 12.09 1,098,227 -0.24 -1.95
2025-11-11 12.24 12.56 12.00 12.33 855,454 +0.15 +1.23
2025-11-10 12.08 12.27 11.62 12.18 1,066,112 +0.14 +1.16
2025-11-07 11.63 12.29 11.50 12.04 1,412,323 +0.82 +7.31
2025-11-06 11.29 11.33 11.01 11.22 1,331,467 -0.18 -1.58
2025-11-05 11.20 11.58 10.87 11.40 1,233,249 +0.10 +0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.73
On 2025-11-12		 11.52
On 2025-11-14		 -0.29 -2.41 12.73
On 2025-11-12		 11.52
On 2025-11-14		 -9.51 12.08
10D 12.73
On 2025-11-12		 10.87
On 2025-11-05		 -0.26 -2.16 12.73
On 2025-11-12		 11.52
On 2025-11-14		 -9.51 11.78
20D 16.49
On 2025-10-27		 10.87
On 2025-11-05		 -3.33 -22.08 16.49
On 2025-10-27		 10.87
On 2025-11-05		 -34.08 13.38
WTD 12.73
On 2025-11-12		 11.52
On 2025-11-14		 -0.29 -2.41 12.73
On 2025-11-12		 11.52
On 2025-11-14		 -9.51 12.08
MTD 12.73
On 2025-11-12		 10.87
On 2025-11-05		 -0.26 -2.16 12.73
On 2025-11-12		 11.52
On 2025-11-14		 -9.51 11.78
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

11.75 -0.29 -2.41 695,490