IART: Integra LifeSciences Holdings Corporation

As of Friday, July 31st, 2026

$ 16.65

-0.47 -2.75%

Open: 17.15
High: 17.59
Low: 16.24
Volume: 935,087
Previous Close on Thursday, July 30th, 2026

$ 17.12

+0.63 +3.82%

Open: 16.49
High: 17.99
Low: 16.36
Volume: 1,707,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 17.15 17.59 16.24 16.65 935,087 -0.47 -2.75
2026-07-30 16.49 17.99 16.36 17.12 1,707,598 +0.63 +3.82
2026-07-29 18.51 19.00 16.04 16.49 2,550,660 -3.27 -16.55
2026-07-28 19.53 20.49 19.42 19.76 1,163,550 +0.23 +1.18
2026-07-27 20.08 20.40 19.33 19.53 1,015,187 -0.26 -1.31
2026-07-24 18.75 19.84 18.56 19.79 901,081 +1.23 +6.63
2026-07-23 18.54 18.87 18.29 18.56 60,904 -0.26 -1.38
2026-07-22 18.84 19.06 18.49 18.82 802,794 -0.19 -1.00
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 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -3.14 -15.87 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 17.91
10D 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -2.60 -13.51 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 18.46
20D 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -1.40 -7.76 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 18.48
WTD 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -3.14 -15.87 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 17.91
MTD 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -1.31 -7.29 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 18.43
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

16.65 -0.47 -2.75 935,087