IART: Integra LifeSciences Holdings Corporation

As of Thursday, October 9th, 2025

$ 14.16

-0.65 -4.39%

Open: 14.72
High: 14.85
Low: 14.12
Volume: 684,591
Previous Close on Wednesday, October 8th, 2025

$ 14.81

+0.38 +2.63%

Open: 14.55
High: 14.97
Low: 14.20
Volume: 852,782

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-02 14.65 14.73 13.84 13.97 882,371 -0.76 -5.16
2025-10-01 14.24 14.83 14.18 14.73 1,297,936 +0.40 +2.79
2025-09-30 13.61 14.42 13.51 14.33 1,203,101 +0.70 +5.14
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 14.98
On 2025-10-06		 13.83
On 2025-10-03		 0.19 1.36 14.98
On 2025-10-06		 14.12
On 2025-10-09		 -5.79 14.54
10D 14.98
On 2025-10-06		 12.80
On 2025-09-29		 0.98 7.44 14.83
On 2025-10-01		 13.84
On 2025-10-02		 -6.68 14.26
20D 15.69
On 2025-09-17		 12.80
On 2025-09-29		 -1.31 -8.47 15.69
On 2025-09-17		 12.80
On 2025-09-29		 -18.42 14.37
WTD 14.98
On 2025-10-06		 14.12
On 2025-10-09		 -0.64 -4.32 14.98
On 2025-10-06		 14.12
On 2025-10-09		 -5.79 14.48
MTD 14.98
On 2025-10-06		 13.83
On 2025-10-03		 -0.17 -1.19 14.83
On 2025-10-01		 13.84
On 2025-10-02		 -6.68 14.49
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CTAS

Cintas Corp.

191.75 -7.06 -3.55 2,590,209
TRIP

TripAdvisor Inc.

15.45 -0.07 -0.45 2,433,688
ESS

Essex Property Trust Inc.

259.05 -3.06 -1.17 304,297
PATH

UiPath Inc.

18.51 +2.93 +18.81 98,670,090
IART

Integra LifeSciences Holdings Corporation

14.16 -0.65 -4.39 684,591