IART: Integra LifeSciences Holdings Corporation

As of Friday, August 29th, 2025

$ 15.13

+0.29 +1.95%

Open: 14.90
High: 15.42
Low: 14.82
Volume: 1,180,059
Previous Close on Thursday, August 28th, 2025

$ 14.84

-0.03 -0.20%

Open: 14.87
High: 14.88
Low: 14.38
Volume: 1,024,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 14.90 15.42 14.82 15.13 1,180,059 +0.29 +1.95
2025-08-28 14.87 14.88 14.38 14.84 1,024,670 -0.03 -0.20
2025-08-27 14.65 15.12 14.59 14.87 2,329,384 +0.11 +0.75
2025-08-26 14.19 14.80 14.13 14.76 1,692,038 +0.49 +3.43
2025-08-25 14.74 14.76 14.12 14.27 1,038,345 -0.59 -3.97
2025-08-22 13.84 15.17 13.84 14.86 1,439,049 +1.18 +8.63
2025-08-21 14.08 14.24 13.65 13.68 746,945 -0.58 -4.07
2025-08-20 14.66 14.94 14.20 14.26 1,361,942 -0.43 -2.93
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 15.42
On 2025-08-29		 14.12
On 2025-08-25		 0.27 1.82 15.12
On 2025-08-27		 14.38
On 2025-08-28		 -4.89 14.77
10D 15.42
On 2025-08-29		 13.65
On 2025-08-21		 0.94 6.62 14.94
On 2025-08-20		 13.65
On 2025-08-21		 -8.67 14.54
20D 15.42
On 2025-08-29		 11.96
On 2025-08-04		 2.82 22.91 14.94
On 2025-08-20		 13.65
On 2025-08-21		 -8.67 13.86
WTD 15.42
On 2025-08-29		 14.12
On 2025-08-25		 0.27 1.82 15.12
On 2025-08-27		 14.38
On 2025-08-28		 -4.89 14.77
MTD 15.42
On 2025-08-29		 11.57
On 2025-08-01		 1.99 15.14 14.94
On 2025-08-20		 13.65
On 2025-08-21		 -8.67 13.78
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IT

Gartner Inc.

251.19 +3.46 +1.40 919,268
CMA

Comerica Incorporated

70.58 -0.24 -0.34 2,145,357
CRM

salesforce.com, inc.

256.25 +1.72 +0.68 7,350,902
CTAS

Cintas Corp.

210.03 +1.71 +0.82 1,768,745
IART

Integra LifeSciences Holdings Corporation

15.13 +0.29 +1.95 1,180,059