IART: Integra LifeSciences Holdings Corporation

As of Thursday, June 25th, 2026

$ 18.10

+0.32 +1.80%

Open: 17.97
High: 18.53
Low: 17.74
Volume: 848,071
Previous Close on Wednesday, June 24th, 2026

$ 17.78

+0.09 +0.51%

Open: 17.86
High: 18.25
Low: 17.67
Volume: 719,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 17.97 18.53 17.74 18.10 848,071 +0.32 +1.80
2026-06-24 17.86 18.25 17.67 17.78 719,729 +0.09 +0.51
2026-06-23 17.41 18.11 17.14 17.69 859,864 +0.09 +0.51
2026-06-22 17.70 17.82 17.37 17.60 839,508 +0.02 +0.11
2026-06-18 18.14 18.30 17.50 17.58 2,322,863 +0.38 +2.21
2026-06-17 17.66 17.81 17.09 17.20 791,114 -0.51 -2.88
2026-06-16 17.50 17.88 17.48 17.71 861,973 +0.25 +1.43
2026-06-15 18.09 18.19 17.39 17.46 891,061 -0.31 -1.74
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 18.53
On 2026-06-25		 17.14
On 2026-06-23		 0.90 5.23 18.30
On 2026-06-18		 17.14
On 2026-06-23		 -6.31 17.75
10D 18.53
On 2026-06-25		 16.75
On 2026-06-11		 1.01 5.91 18.30
On 2026-06-18		 17.14
On 2026-06-23		 -6.31 17.64
20D 18.53
On 2026-06-25		 15.20
On 2026-05-28		 2.91 19.16 16.70
On 2026-05-29		 15.35
On 2026-06-01		 -8.08 17.14
WTD 18.53
On 2026-06-25		 17.14
On 2026-06-23		 0.52 2.96 17.82
On 2026-06-22		 17.82
On 2026-06-22		 0.00 17.79
MTD 18.53
On 2026-06-25		 15.35
On 2026-06-01		 2.06 12.84 18.05
On 2026-06-09		 16.75
On 2026-06-11		 -7.20 17.24
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
HAS

Hasbro Inc.

84.88 +1.60 +1.92 1,517,285
ED

Consolidated Edison Inc.

110.76 +0.04 +0.04 1,738,866
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

82.79 +0.11 +0.13 12,528,386
Z

Zillow Group Inc.

29.41 -1.12 -3.67 5,275,077
IART

Integra LifeSciences Holdings Corporation

18.10 +0.32 +1.80 848,071