IART: Integra LifeSciences Holdings Corporation

As of Tuesday, October 20th, 2026

$ 13.33

-0.17 -1.26%

Open: 13.51
High: 13.76
Low: 13.27
Volume: 1,307,767
Previous Close on Monday, October 19th, 2026

$ 13.50

+0.29 +2.20%

Open: 13.13
High: 13.49
Low: 13.11
Volume: 726,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 13.51 13.76 13.27 13.33 1,307,767 -0.17 -1.26
2026-10-19 13.13 13.49 13.11 13.50 726,139 +0.29 +2.20
2026-10-16 13.65 13.83 13.10 13.21 830,904 -0.32 -2.37
2026-10-15 13.38 13.64 13.29 13.53 1,179,488 +0.36 +2.69
2026-10-14 13.45 13.79 12.92 13.18 1,103,170 -0.68 -4.87
2026-10-13 14.05 14.28 13.66 13.85 81,896 -0.13 -0.93
2026-10-12 13.43 14.03 13.42 13.98 893,706 +0.54 +4.02
2026-10-09 13.38 13.86 13.23 13.44 968,565 +0.03 +0.22
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 13.83
On 2026-10-16		 12.92
On 2026-10-14		 -0.52 -3.75 13.83
On 2026-10-16		 13.11
On 2026-10-19		 -5.20 13.35
10D 14.28
On 2026-10-13		 12.83
On 2026-10-08		 0.01 0.08 14.28
On 2026-10-13		 12.92
On 2026-10-14		 -9.52 13.44
20D 16.77
On 2026-09-29		 12.35
On 2026-10-05		 -2.69 -16.79 16.77
On 2026-09-29		 12.35
On 2026-10-05		 -26.33 14.33
WTD 13.76
On 2026-10-20		 13.11
On 2026-10-19		 0.12 0.91 13.49
On 2026-10-19		 13.49
On 2026-10-19		 0.00 13.42
MTD 16.45
On 2026-10-01		 12.35
On 2026-10-05		 -2.95 -18.12 16.45
On 2026-10-01		 12.35
On 2026-10-05		 -24.92 13.56
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
OFG

OFG Bancorp

52.95 +0.76 +1.46 279,044
IR

Ingersoll-Rand Plc

78.59 +0.84 +1.08 3,509,975
ACGL

Arch Capital Group Ltd.

101.29 +0.81 +0.81 1,902,753
PRDO

Perdoceo Education Corporation

33.37 -0.38 -1.13 395,094
IART

Integra LifeSciences Holdings Corporation

13.33 -0.17 -1.26 1,307,767