IART: Integra LifeSciences Holdings Corporation

As of Friday, December 12th, 2025

$ 13.43

-0.63 -4.45%

Open: 14.06
High: 14.28
Low: 13.27
Volume: 558,967
Previous Close on Thursday, December 11th, 2025

$ 14.05

+0.39 +2.86%

Open: 13.72
High: 14.35
Low: 13.48
Volume: 1,023,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 14.06 14.28 13.27 13.43 558,967 -0.63 -4.45
2025-12-11 13.72 14.35 13.48 14.05 1,023,452 +0.39 +2.86
2025-12-10 13.16 13.88 12.73 13.66 1,142,442 +0.48 +3.64
2025-12-09 12.99 13.28 12.87 13.18 905,471 +0.16 +1.23
2025-12-08 13.27 13.31 12.97 13.02 798,494 -0.22 -1.66
2025-12-05 13.57 13.82 13.17 13.24 705,264 -0.33 -2.43
2025-12-04 13.41 13.75 13.32 13.57 563,375 +0.08 +0.59
2025-12-03 13.27 13.65 13.27 13.49 819,954 +0.33 +2.51
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 14.35
On 2025-12-11		 12.73
On 2025-12-10		 0.19 1.40 14.35
On 2025-12-11		 13.27
On 2025-12-12		 -7.53 13.47
10D 14.35
On 2025-12-11		 12.73
On 2025-12-10		 0.31 2.32 14.35
On 2025-12-11		 13.27
On 2025-12-12		 -7.53 13.39
20D 14.35
On 2025-12-11		 10.91
On 2025-11-19		 1.39 11.50 14.35
On 2025-12-11		 13.27
On 2025-12-12		 -7.53 12.75
WTD 14.35
On 2025-12-11		 12.73
On 2025-12-10		 0.19 1.40 14.35
On 2025-12-11		 13.27
On 2025-12-12		 -7.53 13.47
MTD 14.35
On 2025-12-11		 12.73
On 2025-12-10		 0.31 2.32 14.35
On 2025-12-11		 13.27
On 2025-12-12		 -7.53 13.39
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VCLT

Vanguard Long-Term Corporate Bond ETF

75.89 -0.76 -0.99 4,840,869
WDAY

Workday Inc

224.49 +0.45 +0.20 2,965,113
CSX

CSX Corp.

37.39 +0.24 +0.65 9,304,409
E

Eni S.p.A.

37.60 +0.21 +0.56 128,378
IART

Integra LifeSciences Holdings Corporation

13.43 -0.63 -4.45 558,967