IART: Integra LifeSciences Holdings Corporation

As of Tuesday, November 10th, 2026

$ 14.53

+0.16 +1.11%

Open: 14.37
High: 14.76
Low: 13.78
Volume: 1,401,831
Previous Close on Monday, November 9th, 2026

$ 14.37

+0.95 +7.08%

Open: 13.66
High: 14.40
Low: 13.42
Volume: 1,034,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 14.37 14.76 13.78 14.53 1,401,830 +0.16 +1.11
2026-11-09 13.66 14.40 13.42 14.37 1,034,970 +0.95 +7.08
2026-11-06 13.94 14.13 13.32 13.42 871,992 -0.70 -4.96
2026-11-05 14.87 15.25 13.73 14.12 992,249 -0.70 -4.72
2026-11-04 13.97 15.15 13.84 14.82 1,174,196 +1.19 +8.73
2026-11-03 13.69 13.79 13.40 13.63 1,690,317 +0.02 +0.15
2026-11-02 12.98 13.97 12.98 13.61 1,503,347 +0.86 +6.75
2026-10-30 12.75 12.86 12.33 12.75 1,037,226 -0.08 -0.62
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 15.25
On 2026-11-05		 13.32
On 2026-11-06		 0.90 6.60 15.25
On 2026-11-05		 13.32
On 2026-11-06		 -12.69 14.25
10D 15.25
On 2026-11-05		 11.93
On 2026-10-28		 2.54 21.18 15.25
On 2026-11-05		 13.32
On 2026-11-06		 -12.69 13.63
20D 15.25
On 2026-11-05		 11.57
On 2026-10-21		 0.68 4.91 13.83
On 2026-10-16		 11.57
On 2026-10-21		 -16.34 13.16
WTD 14.76
On 2026-11-10		 13.42
On 2026-11-09		 1.11 8.27 14.40
On 2026-11-09		 14.40
On 2026-11-09		 0.00 14.45
MTD 15.25
On 2026-11-05		 12.98
On 2026-11-02		 1.78 13.96 15.25
On 2026-11-05		 13.32
On 2026-11-06		 -12.69 14.07
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

11.89 -0.16 -1.33 5,063,304
EMLP

First Trust North American Energy Infrastructure Fund

43.59 +0.16 +0.37 160,238
IR

Ingersoll-Rand Plc

85.86 -1.02 -1.17 4,505,166
TT

Trane Technologies plc

420.82 +0.10 +0.02 1,483,998
IART

Integra LifeSciences Holdings Corporation

14.53 +0.16 +1.11 1,401,831