IART: Integra LifeSciences Holdings Corporation

As of Wednesday, July 9th, 2025

$ 13.05

+0.05 +0.38%

Open: 13.00
High: 13.31
Low: 12.59
Volume: 673,072
Previous Close on Tuesday, July 8th, 2025

$ 13.00

+0.25 +1.96%

Open: 12.77
High: 13.50
Low: 12.74
Volume: 953,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 13.00 13.31 12.59 13.05 673,072 +0.05 +0.38
2025-07-08 12.77 13.50 12.74 13.00 953,254 +0.25 +1.96
2025-07-07 13.25 13.51 12.70 12.75 964,488 -0.74 -5.49
2025-07-03 13.66 13.82 13.36 13.49 758,769 -0.03 -0.22
2025-07-02 13.31 13.65 13.12 13.52 1,256,929 +0.27 +2.04
2025-07-01 12.25 13.67 12.15 13.25 1,347,603 +0.98 +7.99
2025-06-30 12.37 12.50 12.09 12.27 1,150,193 -0.02 -0.16
2025-06-27 12.24 12.42 12.06 12.29 1,367,492 +0.08 +0.66
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 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -0.20 -1.51 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -8.90 13.16
10D 13.82
On 2025-07-03		 11.62
On 2025-06-25		 1.18 9.94 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -8.90 12.77
20D 14.41
On 2025-06-10		 11.06
On 2025-06-23		 -0.83 -5.98 14.41
On 2025-06-10		 11.06
On 2025-06-23		 -23.25 12.55
WTD 13.51
On 2025-07-07		 12.59
On 2025-07-09		 -0.44 -3.26 13.51
On 2025-07-07		 12.59
On 2025-07-09		 -6.82 12.93
MTD 13.82
On 2025-07-03		 12.15
On 2025-07-01		 0.78 6.36 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -8.90 13.18
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

13.05 +0.05 +0.38 673,072