IART: Integra LifeSciences Holdings Corporation

As of Tuesday, September 16th, 2025

$ 14.83

-0.24 -1.59%

Open: 15.08
High: 15.11
Low: 14.76
Volume: 935,876
Previous Close on Monday, September 15th, 2025

$ 15.07

+0.01 +0.07%

Open: 15.06
High: 15.21
Low: 14.52
Volume: 1,307,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 15.08 15.11 14.76 14.83 935,876 -0.24 -1.59
2025-09-15 15.06 15.21 14.52 15.07 1,307,504 +0.01 +0.07
2025-09-12 15.35 15.44 14.97 15.06 858,068 -0.41 -2.65
2025-09-11 15.38 15.73 15.25 15.47 1,496,344 +0.08 +0.52
2025-09-10 15.38 15.47 14.92 15.39 1,016,563 -0.04 -0.26
2025-09-09 15.58 15.90 15.41 15.43 960,642 -0.25 -1.59
2025-09-08 16.01 16.01 15.39 15.68 1,114,410 -0.31 -1.94
2025-09-05 15.70 16.28 15.70 15.99 1,201,248 +0.34 +2.17
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 15.73
On 2025-09-11		 14.52
On 2025-09-15		 -0.60 -3.89 15.73
On 2025-09-11		 14.52
On 2025-09-15		 -7.66 15.16
10D 16.28
On 2025-09-05		 14.32
On 2025-09-03		 -0.33 -2.18 16.28
On 2025-09-05		 14.52
On 2025-09-15		 -10.81 15.37
20D 16.28
On 2025-09-05		 13.65
On 2025-08-21		 0.78 5.55 16.28
On 2025-09-05		 14.52
On 2025-09-15		 -10.81 15.01
WTD 15.21
On 2025-09-15		 14.52
On 2025-09-15		 -0.23 -1.53 15.21
On 2025-09-15		 14.76
On 2025-09-16		 -2.96 14.95
MTD 16.28
On 2025-09-05		 14.32
On 2025-09-03		 -0.30 -1.98 16.28
On 2025-09-05		 14.52
On 2025-09-15		 -10.81 15.35
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

14.83 -0.24 -1.59 935,876