IART: Integra LifeSciences Holdings Corporation

As of Tuesday, February 24th, 2026

$ 11.51

-0.25 -2.10%

Open: 11.74
High: 11.89
Low: 11.51
Volume: N/A
Previous Close on Monday, February 23rd, 2026

$ 11.76

-0.45 -3.69%

Open: 12.11
High: 12.11
Low: 11.51
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-24 11.74 11.89 11.51 11.51 0 -0.25 -2.10
2026-02-23 12.11 12.11 11.51 11.76 0 -0.45 -3.69
2026-02-20 12.00 12.38 11.80 12.21 635,583 +0.16 +1.33
2026-02-19 11.97 12.20 11.87 12.05 69,468 +0.06 +0.50
2026-02-18 11.48 12.13 11.29 11.99 823,467 +0.55 +4.81
2026-02-17 11.32 11.63 11.20 11.44 663,551 +0.12 +1.06
2026-02-13 10.89 11.58 10.88 11.32 707,936 +0.51 +4.72
2026-02-12 11.19 11.33 10.69 10.81 1,008,645 -0.37 -3.31
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 12.38
On 2026-02-20		 11.29
On 2026-02-18		 0.07 0.64 12.38
On 2026-02-20		 11.51
On 2026-02-24		 -7.03 11.90
10D 12.38
On 2026-02-20		 10.60
On 2026-02-11		 0.58 5.33 11.49
On 2026-02-10		 10.60
On 2026-02-11		 -7.75 11.53
20D 12.38
On 2026-02-20		 10.60
On 2026-02-11		 -0.03 -0.23 11.64
On 2026-02-03		 10.60
On 2026-02-11		 -8.93 11.28
WTD 12.11
On 2026-02-23		 11.51
On 2026-02-24		 -0.70 -5.71 12.11
On 2026-02-23		 11.51
On 2026-02-24		 -5.00 11.64
MTD 12.38
On 2026-02-20		 10.60
On 2026-02-11		 0.37 3.35 11.64
On 2026-02-03		 10.60
On 2026-02-11		 -8.93 11.33
As of Tuesday, February 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.64 +6.65 +1.96 548
KO

The Coca-Cola Company

80.72 +0.16 +0.20 7,876
PFE

Pfizer Inc.

27.14 +0.08 +0.30 31,221
VZ

Verizon Communications Inc.

49.86 +0.18 +0.36 19,684
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,174.50 +370.44 +0.76 522,742,515
DJTA

Dow Jones Transportation Average

19,444.51 +168.03 +0.87 137,941,627
SPX

S&P 500 Index

6,890.07 +52.32 +0.77
OEX

S&P 100 Index

3,366.87 +23.69 +0.71
NDX

NASDAQ 100 Index

24,977.04 +268.10 +1.09
NYA

NYSE Composite Index

23,383.83 +168.95 +0.73
XAX

NYSE AMEX Composite Index

8,612.76 -23.30 -0.27
RUI

RUSSELL 1000 Index

3,760.02 +29.99 +0.80
RUT

Russell 2000 Index

2,652.33 +31.34 +1.20
RUA

Russell 3000 Index

3,921.44 +31.97 +0.82
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.42 -0.29 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 -0.59 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.38 -0.76 -3.43
 
Recent
Ticker Last Chg %Chg Volume
AFG

American Financial Group Inc.

130.85 +1.24 +0.96
MSM

MSC Industrial Direct Co.

93.68 +1.85 +2.01
TLRY

Tilray Inc.

7.92 +0.37 +4.90
MSCI

MSCI Inc.

548.71 +10.32 +1.92
IART

Integra LifeSciences Holdings Corporation

11.51 -0.25 -2.10