IART: Integra LifeSciences Holdings Corporation

As of Monday, February 2nd, 2026

$ 11.16

+0.02 +0.18%

Open: 11.05
High: 11.45
Low: 11.00
Volume: 735,598
Previous Close on Friday, January 30th, 2026

$ 11.14

+0.05 +0.45%

Open: 11.04
High: 11.29
Low: 10.70
Volume: 775,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 11.05 11.45 11.00 11.16 735,598 +0.02 +0.18
2026-01-30 11.04 11.29 10.70 11.14 775,989 +0.05 +0.45
2026-01-29 10.94 11.14 10.75 11.09 691,929 +0.21 +1.93
2026-01-28 11.15 11.25 10.83 10.88 1,217,488 -0.25 -2.25
2026-01-27 11.50 11.53 11.11 11.13 67,496 -0.41 -3.55
2026-01-26 11.85 12.08 11.52 11.54 648,325 -0.36 -3.03
2026-01-23 12.07 12.07 11.74 11.90 914,016 -0.29 -2.38
2026-01-22 12.26 12.52 12.17 12.19 470,925 0.00 0.00
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 11.53
On 2026-01-27		 10.70
On 2026-01-30		 -0.38 -3.29 11.53
On 2026-01-27		 10.70
On 2026-01-30		 -7.20 11.08
10D 12.52
On 2026-01-22		 10.70
On 2026-01-30		 -1.25 -10.07 12.52
On 2026-01-22		 10.70
On 2026-01-30		 -14.55 11.52
20D 14.12
On 2026-01-08		 10.70
On 2026-01-30		 -0.85 -7.08 14.12
On 2026-01-08		 10.70
On 2026-01-30		 -24.22 12.23
WTD 11.45
On 2026-02-02		 11.00
On 2026-02-02		 0.02 0.18 -- -- -- 11.16
MTD 11.45
On 2026-02-02		 11.00
On 2026-02-02		 0.02 0.18 -- -- -- 11.16
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

11.16 +0.02 +0.18 735,598