IART: Integra LifeSciences Holdings Corporation

As of Wednesday, October 15th, 2025

$ 14.40

-- 0 0%

Open: 14.40
High: 14.40
Low: 14.40
Volume: N/A
Previous Close on Tuesday, October 14th, 2025

$ 14.40

+0.78 +5.73%

Open: 13.25
High: 14.56
Low: 13.25
Volume: 805,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-14 13.25 14.56 13.25 14.40 805,472 +0.78 +5.73
2025-10-13 13.48 13.66 13.32 13.62 802,756 +0.28 +2.10
2025-10-10 14.17 14.35 13.18 13.34 826,703 -0.82 -5.79
2025-10-09 14.72 14.85 14.12 14.16 684,591 -0.65 -4.39
2025-10-08 14.55 14.97 14.20 14.81 852,782 +0.38 +2.63
2025-10-07 14.65 14.87 14.18 14.43 891,705 -0.07 -0.48
2025-10-06 14.84 14.98 14.36 14.50 966,849 -0.30 -2.03
2025-10-03 13.83 14.87 13.83 14.80 1,068,117 +0.83 +5.94
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 14.97
On 2025-10-08		 13.18
On 2025-10-10		 -0.03 -0.21 14.97
On 2025-10-08		 13.18
On 2025-10-10		 -11.99 14.07
10D 14.98
On 2025-10-06		 13.18
On 2025-10-10		 0.07 0.49 14.98
On 2025-10-06		 13.18
On 2025-10-10		 -12.07 14.28
20D 15.69
On 2025-09-17		 12.80
On 2025-09-29		 -0.43 -2.90 15.69
On 2025-09-17		 12.80
On 2025-09-29		 -18.42 14.19
WTD 14.56
On 2025-10-14		 13.25
On 2025-10-14		 1.06 7.95 13.66
On 2025-10-13		 13.66
On 2025-10-13		 0.00 14.01
MTD 14.98
On 2025-10-06		 13.18
On 2025-10-10		 0.07 0.49 14.98
On 2025-10-06		 13.18
On 2025-10-10		 -12.07 14.28
As of Tuesday, October 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.08 0.00 0.00 225
KO

The Coca-Cola Company

67.51 0.00 0.00 6,160
PFE

Pfizer Inc.

24.52 0.00 0.00 97,428
VZ

Verizon Communications Inc.

40.55 0.00 0.00 9,025
VIX

CBOE Volatility Index

19.80 -1.01 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,270.46 0.00 0.00
DJTA

Dow Jones Transportation Average

15,496.82 0.00 0.00
SPX

S&P 500 Index

6,644.31 0.00 0.00
OEX

S&P 100 Index

3,310.51 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,579.32 0.00 0.00
NYA

NYSE Composite Index

21,500.25 0.00 0.00
XAX

NYSE AMEX Composite Index

7,064.11 0.00 0.00
RUI

RUSSELL 1000 Index

3,634.23 0.00 0.00
RUT

Russell 2000 Index

2,495.50 0.00 0.00
RUA

Russell 3000 Index

3,785.58 0.00 0.00
VIX

CBOE Volatility Index

19.80 -1.01 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.18 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.03 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,426.66 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

14.40 0.00 0.00