IART: Integra LifeSciences Holdings Corporation

As of Friday, December 5th, 2025

$ 13.24

-0.33 -2.43%

Open: 13.57
High: 13.82
Low: 13.17
Volume: 705,264
Previous Close on Thursday, December 4th, 2025

$ 13.57

+0.08 +0.59%

Open: 13.41
High: 13.75
Low: 13.32
Volume: 563,375

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 13.18 13.34 12.86 13.16 566,765 +0.10 +0.77
2025-12-01 12.89 13.24 12.81 13.06 696,064 -0.06 -0.46
2025-11-28 13.13 13.17 12.97 13.12 240 0.00 0.00
2025-11-26 13.19 13.43 13.09 13.12 824,177 -0.14 -1.06
2025-11-25 12.61 13.30 12.49 13.26 702,951 +0.78 +6.25
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 13.82
On 2025-12-05		 12.81
On 2025-12-01		 0.12 0.91 13.24
On 2025-12-01		 13.24
On 2025-12-01		 0.00 13.30
10D 13.82
On 2025-12-05		 11.05
On 2025-11-21		 2.19 19.82 13.43
On 2025-11-26		 12.81
On 2025-12-01		 -4.65 13.05
20D 13.82
On 2025-12-05		 10.91
On 2025-11-19		 2.02 18.00 12.73
On 2025-11-12		 10.91
On 2025-11-19		 -14.30 12.42
WTD 13.82
On 2025-12-05		 12.81
On 2025-12-01		 0.12 0.91 13.24
On 2025-12-01		 13.24
On 2025-12-01		 0.00 13.30
MTD 13.82
On 2025-12-05		 12.81
On 2025-12-01		 0.12 0.91 13.24
On 2025-12-01		 13.24
On 2025-12-01		 0.00 13.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

112.92 +1.29 +1.16 694,662
IART

Integra LifeSciences Holdings Corporation

13.24 -0.33 -2.43 705,264