IART: Integra LifeSciences Holdings Corporation

As of Friday, August 8th, 2025

$ 12.96

+0.33 +2.61%

Open: 12.64
High: 13.16
Low: 12.61
Volume: 1,442,567
Previous Close on Thursday, August 7th, 2025

$ 12.63

+0.26 +2.10%

Open: 12.51
High: 12.92
Low: 12.38
Volume: 1,686,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 12.64 13.16 12.61 12.96 1,442,567 +0.33 +2.61
2025-08-07 12.51 12.92 12.38 12.63 1,686,768 +0.26 +2.10
2025-08-06 12.70 12.79 12.27 12.37 1,544,346 -0.36 -2.83
2025-08-05 12.61 12.94 12.46 12.73 1,484,955 +0.17 +1.35
2025-08-04 12.32 12.60 11.96 12.56 2,274,384 +0.25 +2.03
2025-08-01 12.72 12.72 11.57 12.31 2,230,460 -0.83 -6.32
2025-07-31 13.10 14.07 13.00 13.14 3,091,196 +0.77 +6.22
2025-07-30 12.90 12.95 12.27 12.37 1,050,131 -0.49 -3.81
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 13.16
On 2025-08-08		 11.96
On 2025-08-04		 0.65 5.28 12.94
On 2025-08-05		 12.27
On 2025-08-06		 -5.18 12.65
10D 14.07
On 2025-07-31		 11.57
On 2025-08-01		 -0.15 -1.14 14.07
On 2025-07-31		 11.57
On 2025-08-01		 -17.77 12.70
20D 14.07
On 2025-07-31		 11.08
On 2025-07-18		 0.37 2.94 14.07
On 2025-07-31		 11.57
On 2025-08-01		 -17.77 12.41
WTD 13.16
On 2025-08-08		 11.96
On 2025-08-04		 0.65 5.28 12.94
On 2025-08-05		 12.27
On 2025-08-06		 -5.18 12.65
MTD 13.16
On 2025-08-08		 11.57
On 2025-08-01		 -0.18 -1.37 12.72
On 2025-08-01		 11.96
On 2025-08-04		 -5.97 12.59
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

90.92 -1.71 -1.85 1,617,158
CTAS

Cintas Corp.

226.27 +2.87 +1.28 1,434,493
TRIP

TripAdvisor Inc.

17.97 +1.88 +11.68 11,272,911
ESS

Essex Property Trust Inc.

254.59 -2.43 -0.95 367,407
IART

Integra LifeSciences Holdings Corporation

12.96 +0.33 +2.61 1,442,567