IART: Integra LifeSciences Holdings Corporation

As of Friday, July 18th, 2025

$ 11.13

-0.85 -7.10%

Open: 12.15
High: 12.15
Low: 11.08
Volume: 972,873
Previous Close on Thursday, July 17th, 2025

$ 11.98

-0.12 -0.99%

Open: 12.08
High: 12.17
Low: 11.74
Volume: 1,088,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 12.15 12.15 11.08 11.13 972,873 -0.85 -7.10
2025-07-17 12.08 12.17 11.74 11.98 1,088,089 -0.12 -0.99
2025-07-16 11.81 12.20 11.66 12.10 1,224,709 +0.36 +3.07
2025-07-15 12.37 12.45 11.68 11.74 939,836 -0.47 -3.85
2025-07-14 12.47 12.61 12.18 12.21 998,076 -0.38 -3.02
2025-07-11 12.93 13.07 12.50 12.59 693,039 -0.58 -4.40
2025-07-10 13.02 13.69 12.96 13.17 669,897 +0.12 +0.92
2025-07-09 13.00 13.31 12.59 13.05 673,072 +0.05 +0.38
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 12.61
On 2025-07-14		 11.08
On 2025-07-18		 -1.46 -11.60 12.61
On 2025-07-14		 11.08
On 2025-07-18		 -12.13 11.83
10D 13.69
On 2025-07-10		 11.08
On 2025-07-18		 -2.36 -17.49 13.69
On 2025-07-10		 11.08
On 2025-07-18		 -19.07 12.37
20D 13.82
On 2025-07-03		 11.06
On 2025-06-23		 -0.78 -6.55 13.82
On 2025-07-03		 11.08
On 2025-07-18		 -19.83 12.39
WTD 12.61
On 2025-07-14		 11.08
On 2025-07-18		 -1.46 -11.60 12.61
On 2025-07-14		 11.08
On 2025-07-18		 -12.13 11.83
MTD 13.82
On 2025-07-03		 11.08
On 2025-07-18		 -1.14 -9.29 13.82
On 2025-07-03		 11.08
On 2025-07-18		 -19.83 12.61
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

11.13 -0.85 -7.10 972,873