IART: Integra LifeSciences Holdings Corporation

As of Wednesday, September 30th, 2026

$ 16.28

-0.36 -2.16%

Open: 16.67
High: 16.67
Low: 16.14
Volume: 768,904
Previous Close on Tuesday, September 29th, 2026

$ 16.64

+0.37 +2.27%

Open: 16.27
High: 16.77
Low: 15.80
Volume: 1,005,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 16.67 16.67 16.14 16.28 768,904 -0.36 -2.16
2026-09-29 16.27 16.77 15.80 16.64 1,005,198 +0.37 +2.27
2026-09-28 16.04 16.27 15.86 16.27 47,903 +0.15 +0.93
2026-09-25 15.88 16.21 15.74 16.12 523,025 +0.24 +1.51
2026-09-24 15.67 15.91 15.49 15.88 720,896 +0.35 +2.25
2026-09-23 15.88 16.26 15.38 15.53 540,668 -0.49 -3.06
2026-09-22 15.90 16.29 15.69 16.02 770,359 +0.43 +2.76
2026-09-21 15.06 15.65 14.91 15.59 993,267 +0.37 +2.43
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 16.77
On 2026-09-29		 15.49
On 2026-09-24		 0.75 4.83 16.77
On 2026-09-29		 16.14
On 2026-09-30		 -3.73 16.24
10D 16.77
On 2026-09-29		 14.88
On 2026-09-18		 0.22 1.37 16.38
On 2026-09-17		 14.88
On 2026-09-18		 -9.16 15.87
20D 17.21
On 2026-09-02		 14.88
On 2026-09-18		 -0.34 -2.05 17.21
On 2026-09-02		 14.88
On 2026-09-18		 -13.54 15.98
WTD 16.77
On 2026-09-29		 15.80
On 2026-09-29		 0.16 0.99 16.77
On 2026-09-29		 16.14
On 2026-09-30		 -3.73 16.40
MTD 17.21
On 2026-09-02		 14.88
On 2026-09-18		 -0.64 -3.78 17.21
On 2026-09-02		 14.88
On 2026-09-18		 -13.54 16.01
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

104.90 -0.51 -0.48 11,215,056
P

Everpure Inc.

130.78 +0.73 +0.56 2,890,283
IR

Ingersoll-Rand Plc

75.11 -1.37 -1.79 6,637,869
ACGL

Arch Capital Group Ltd.

92.36 -2.76 -2.90 5,378,138
IART

Integra LifeSciences Holdings Corporation

16.28 -0.36 -2.16 768,904