IART: Integra LifeSciences Holdings Corporation

As of Thursday, May 8th, 2025

$ 12.89

+0.16 +1.26%

Open: 12.87
High: 13.53
Low: 12.75
Volume: 1,731,573
Previous Close on Wednesday, May 7th, 2025

$ 12.73

-0.02 -0.16%

Open: 12.81
High: 13.27
Low: 12.63
Volume: 1,485,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 12.87 13.53 12.75 12.89 1,731,573 +0.16 +1.26
2025-05-07 12.81 13.27 12.63 12.73 1,485,501 -0.02 -0.16
2025-05-06 13.34 13.80 12.39 12.75 2,558,674 -0.53 -3.99
2025-05-05 14.73 14.79 11.60 13.28 7,491,742 -3.57 -21.19
2025-05-02 16.96 17.04 16.50 16.85 1,216,502 +0.41 +2.49
2025-05-01 16.46 16.75 15.84 16.44 1,049,124 +0.05 +0.31
2025-04-30 17.18 17.21 16.37 16.39 863,502 -0.96 -5.53
2025-04-29 16.66 17.54 16.41 17.35 1,064,580 +0.66 +3.95
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 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -3.55 -21.59 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -31.92 13.70
10D 17.54
On 2025-04-29		 11.60
On 2025-05-05		 -3.81 -22.81 17.54
On 2025-04-29		 11.60
On 2025-05-05		 -33.87 15.22
20D 19.13
On 2025-04-10		 11.60
On 2025-05-05		 -6.30 -32.83 19.13
On 2025-04-10		 11.60
On 2025-05-05		 -39.37 15.74
WTD 14.79
On 2025-05-05		 11.60
On 2025-05-05		 -3.96 -23.50 14.79
On 2025-05-05		 12.39
On 2025-05-06		 -16.26 12.91
MTD 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -3.50 -21.35 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -31.92 14.16
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

12.89 +0.16 +1.26 1,731,573