IART: Integra LifeSciences Holdings Corporation

As of Monday, March 16th, 2026

$ 9.01

-0.23 -2.49%

Open: 9.30
High: 9.47
Low: 9.01
Volume: 759,400
Previous Close on Friday, March 13th, 2026

$ 9.24

+0.07 +0.76%

Open: 9.30
High: 9.38
Low: 9.08
Volume: 749,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 9.30 9.47 9.01 9.01 759,400 -0.23 -2.49
2026-03-13 9.30 9.38 9.08 9.24 749,900 +0.07 +0.76
2026-03-12 9.36 9.53 8.91 9.17 1,311,208 -0.44 -4.58
2026-03-11 9.45 9.68 9.24 9.61 811,970 +0.06 +0.63
2026-03-10 9.60 9.78 9.21 9.55 892,667 -0.02 -0.21
2026-03-09 9.48 9.67 9.17 9.57 1,113,885 -0.16 -1.64
2026-03-06 9.67 9.78 9.37 9.73 906,539 -0.16 -1.62
2026-03-05 10.27 10.30 9.73 9.89 860,466 -0.50 -4.81
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 9.78
On 2026-03-10		 8.91
On 2026-03-12		 -0.56 -5.85 9.78
On 2026-03-10		 8.91
On 2026-03-12		 -8.90 9.32
10D 10.80
On 2026-03-04		 8.91
On 2026-03-12		 -1.42 -13.61 10.80
On 2026-03-04		 8.91
On 2026-03-12		 -17.46 9.67
20D 12.38
On 2026-02-20		 8.91
On 2026-03-12		 -2.31 -20.41 12.38
On 2026-02-20		 8.91
On 2026-03-12		 -28.00 10.62
WTD 9.47
On 2026-03-16		 9.01
On 2026-03-16		 -0.23 -2.49 -- -- -- 9.01
MTD 11.10
On 2026-03-02		 8.91
On 2026-03-12		 -2.37 -20.83 11.10
On 2026-03-02		 8.91
On 2026-03-12		 -19.76 9.74
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
QLD

ProShares Ultra QQQ

66.19 +1.43 +2.21 2,941,480
TLRY

Tilray Inc.

6.90 +0.01 +0.15 1,600,888
IJS

iShares S&P SmallCap 600 Value ETF

116.35 +0.42 +0.36 190,763
IART

Integra LifeSciences Holdings Corporation

9.01 -0.23 -2.49 759,400