IART: Integra LifeSciences Holdings Corporation

As of Thursday, May 14th, 2026

$ 14.50

-0.40 -2.68%

Open: 14.92
High: 15.14
Low: 14.32
Volume: 942,721
Previous Close on Wednesday, May 13th, 2026

$ 14.90

+1.13 +8.21%

Open: 13.82
High: 14.93
Low: 13.69
Volume: 1,381,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 14.92 15.14 14.32 14.50 942,721 -0.40 -2.68
2026-05-13 13.82 14.93 13.69 14.90 1,381,161 +1.13 +8.21
2026-05-12 13.82 14.45 13.66 13.77 1,118,697 -0.20 -1.43
2026-05-11 13.89 14.37 12.94 13.97 1,530,799 +0.05 +0.36
2026-05-08 13.69 13.99 13.35 13.92 1,295,019 +0.36 +2.65
2026-05-07 14.19 14.39 13.47 13.56 1,767,219 -0.44 -3.14
2026-05-06 13.25 14.12 13.20 14.00 2,285,791 +0.78 +5.90
2026-05-05 12.23 13.93 12.17 13.22 3,210,948 +2.57 +24.13
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 15.14
On 2026-05-14		 12.94
On 2026-05-11		 0.94 6.93 13.99
On 2026-05-08		 13.99
On 2026-05-08		 0.00 14.21
10D 15.14
On 2026-05-14		 10.38
On 2026-05-01		 3.96 37.57 14.39
On 2026-05-07		 12.94
On 2026-05-11		 -10.05 13.34
20D 15.14
On 2026-05-14		 10.01
On 2026-04-29		 3.66 33.76 11.50
On 2026-04-17		 10.01
On 2026-04-29		 -12.96 12.00
WTD 15.14
On 2026-05-14		 12.94
On 2026-05-11		 0.58 4.17 14.37
On 2026-05-11		 14.37
On 2026-05-11		 0.00 14.29
MTD 15.14
On 2026-05-14		 10.38
On 2026-05-01		 3.96 37.57 14.39
On 2026-05-07		 12.94
On 2026-05-11		 -10.05 13.34
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

14.50 -0.40 -2.68 942,721