IART: Integra LifeSciences Holdings Corporation

As of Tuesday, November 4th, 2025

$ 11.30

-0.19 -1.65%

Open: 11.39
High: 11.61
Low: 11.22
Volume: 1,247,435
Previous Close on Monday, November 3rd, 2025

$ 11.49

-0.52 -4.33%

Open: 11.77
High: 11.85
Low: 11.08
Volume: 1,683,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 11.39 11.61 11.22 11.30 1,247,435 -0.19 -1.65
2025-11-03 11.77 11.85 11.08 11.49 1,683,487 -0.52 -4.33
2025-10-31 11.90 12.21 11.48 12.01 2,117,677 +0.20 +1.69
2025-10-30 15.23 15.40 11.05 11.81 4,777,195 -3.62 -23.46
2025-10-29 15.52 15.79 15.12 15.43 947,550 -0.13 -0.84
2025-10-28 15.76 15.85 15.46 15.56 791,818 -0.37 -2.32
2025-10-27 16.12 16.49 15.61 15.93 898,086 -0.19 -1.18
2025-10-24 16.06 16.27 15.91 16.12 805,024 +0.24 +1.51
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 15.79
On 2025-10-29		 11.05
On 2025-10-30		 -4.26 -27.38 15.79
On 2025-10-29		 11.05
On 2025-10-30		 -30.02 12.41
10D 16.49
On 2025-10-27		 11.05
On 2025-10-30		 -4.58 -28.84 16.49
On 2025-10-27		 11.05
On 2025-10-30		 -32.99 14.10
20D 16.49
On 2025-10-27		 11.05
On 2025-10-30		 -3.13 -21.69 16.49
On 2025-10-27		 11.05
On 2025-10-30		 -32.99 14.34
WTD 11.85
On 2025-11-03		 11.08
On 2025-11-03		 -0.71 -5.91 11.85
On 2025-11-03		 11.22
On 2025-11-04		 -5.28 11.40
MTD 11.85
On 2025-11-03		 11.08
On 2025-11-03		 -0.71 -5.91 11.85
On 2025-11-03		 11.22
On 2025-11-04		 -5.28 11.40
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
PDD

Pinduoduo Inc.

133.84 -0.84 -0.62 6,274,040
MSM

MSC Industrial Direct Co.

86.42 +1.63 +1.92 706,898
GRMN

Garmin Ltd

205.45 -5.09 -2.42 1,541,213
IART

Integra LifeSciences Holdings Corporation

11.30 -0.19 -1.65 1,247,435