IART: Integra LifeSciences Holdings Corporation

As of Friday, August 21st, 2026

$ 16.74

+0.15 +0.90%

Open: 16.81
High: 16.94
Low: 16.44
Volume: 550,985
Previous Close on Thursday, August 20th, 2026

$ 16.59

-0.65 -3.77%

Open: 17.01
High: 17.47
Low: 16.56
Volume: 582,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 16.81 16.94 16.44 16.74 550,985 +0.15 +0.90
2026-08-20 17.01 17.47 16.56 16.59 582,313 -0.65 -3.77
2026-08-19 17.65 18.37 17.16 17.24 652,345 -0.31 -1.77
2026-08-18 17.77 18.15 17.50 17.55 54,093 -0.11 -0.62
2026-08-17 18.06 18.13 17.62 17.66 537,929 -0.68 -3.71
2026-08-14 18.10 18.45 17.73 18.34 451,191 +0.10 +0.55
2026-08-13 17.95 18.65 17.94 18.24 792,363 +0.86 +4.95
2026-08-12 17.51 17.51 17.00 17.38 465,861 +0.01 +0.06
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 18.37
On 2026-08-19		 16.44
On 2026-08-21		 -1.60 -8.72 18.37
On 2026-08-19		 16.44
On 2026-08-21		 -10.51 17.16
10D 18.65
On 2026-08-13		 16.44
On 2026-08-21		 -0.51 -2.96 18.65
On 2026-08-13		 16.44
On 2026-08-21		 -11.83 17.42
20D 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -3.05 -15.41 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 17.58
WTD 18.37
On 2026-08-19		 16.44
On 2026-08-21		 -1.60 -8.72 18.37
On 2026-08-19		 16.44
On 2026-08-21		 -10.51 17.16
MTD 18.65
On 2026-08-13		 16.44
On 2026-08-21		 0.09 0.54 18.65
On 2026-08-13		 16.44
On 2026-08-21		 -11.83 17.47
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

28.20 +0.57 +2.06 1,491,281
MSM

MSC Industrial Direct Co.

119.81 +2.11 +1.79 627,819
PLAB

Photronics Inc.

30.51 -0.01 -0.03 997,428
IART

Integra LifeSciences Holdings Corporation

16.74 +0.15 +0.90 550,985