IART: Integra LifeSciences Holdings Corporation

As of Friday, June 5th, 2026

$ 16.99

-0.57 -3.25%

Open: 17.49
High: 17.83
Low: 16.78
Volume: 867,925
Previous Close on Thursday, June 4th, 2026

$ 17.56

+1.46 +9.07%

Open: 16.33
High: 17.73
Low: 16.27
Volume: 984,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 17.49 17.83 16.78 16.99 867,925 -0.57 -3.25
2026-06-04 16.33 17.73 16.27 17.56 984,865 +1.46 +9.07
2026-06-03 15.47 16.18 15.36 16.10 765,316 +0.43 +2.74
2026-06-02 15.70 16.04 15.41 15.67 1,143,156 0.00 0.00
2026-06-01 15.94 16.05 15.35 15.67 799,284 -0.37 -2.31
2026-05-29 16.43 16.70 16.03 16.04 1,195,608 -0.42 -2.55
2026-05-28 15.25 16.62 15.20 16.46 1,340,893 +1.27 +8.36
2026-05-27 15.37 15.58 14.77 15.19 894,437 0.00 0.00
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 17.83
On 2026-06-05		 15.35
On 2026-06-01		 0.95 5.92 16.05
On 2026-06-01		 15.41
On 2026-06-02		 -3.99 16.40
10D 17.83
On 2026-06-05		 14.74
On 2026-05-26		 1.87 12.37 16.70
On 2026-05-29		 15.35
On 2026-06-01		 -8.08 16.00
20D 17.83
On 2026-06-05		 12.94
On 2026-05-11		 3.43 25.29 16.70
On 2026-05-29		 15.35
On 2026-06-01		 -8.08 15.21
WTD 17.83
On 2026-06-05		 15.35
On 2026-06-01		 0.95 5.92 16.05
On 2026-06-01		 15.41
On 2026-06-02		 -3.99 16.40
MTD 17.83
On 2026-06-05		 15.35
On 2026-06-01		 0.95 5.92 16.05
On 2026-06-01		 15.41
On 2026-06-02		 -3.99 16.40
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ESRT

Empire State Realty Trust Inc.

5.27 +0.01 +0.19 3,896,428
HAS

Hasbro Inc.

84.18 -0.29 -0.34 1,510,675
ED

Consolidated Edison Inc.

106.26 +2.18 +2.09 1,810,098
Z

Zillow Group Inc.

35.06 -0.86 -2.39 3,327,103
IART

Integra LifeSciences Holdings Corporation

16.99 -0.57 -3.25 867,925