IART: Integra LifeSciences Holdings Corporation

As of Friday, January 2nd, 2026

$ 12.01

-0.41 -3.30%

Open: 12.43
High: 12.54
Low: 11.95
Volume: 504,127
Previous Close on Wednesday, December 31st, 2025

$ 12.42

-0.26 -2.05%

Open: 12.72
High: 12.73
Low: 12.38
Volume: 429,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 12.43 12.54 11.95 12.01 504,127 -0.41 -3.30
2025-12-31 12.72 12.73 12.38 12.42 429,766 -0.26 -2.05
2025-12-30 12.57 12.75 12.37 12.68 506,995 +0.07 +0.56
2025-12-29 12.61 12.81 12.49 12.61 661,784 -0.01 -0.08
2025-12-26 12.66 12.83 12.54 12.62 521,616 -0.04 -0.32
2025-12-24 12.58 12.78 12.56 12.66 350,213 +0.07 +0.56
2025-12-23 12.58 12.87 12.45 12.59 1,023,597 +0.02 +0.16
2025-12-22 12.69 12.99 12.47 12.57 894,712 -0.08 -0.63
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 12.83
On 2025-12-26		 11.95
On 2026-01-02		 -0.65 -5.13 12.83
On 2025-12-26		 11.95
On 2026-01-02		 -6.86 12.47
10D 13.55
On 2025-12-18		 11.95
On 2026-01-02		 -1.03 -7.90 13.55
On 2025-12-18		 11.95
On 2026-01-02		 -11.81 12.59
20D 14.35
On 2025-12-11		 11.95
On 2026-01-02		 -1.48 -10.97 14.35
On 2025-12-11		 11.95
On 2026-01-02		 -16.72 12.98
WTD 12.54
On 2026-01-02		 11.95
On 2026-01-02		 -0.41 -3.30 -- -- -- 12.01
MTD 12.54
On 2026-01-02		 11.95
On 2026-01-02		 -0.41 -3.30 -- -- -- 12.01
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

12.01 -0.41 -3.30 504,127