IART: Integra LifeSciences Holdings Corporation

As of Friday, April 24th, 2026

$ 10.57

+0.25 +2.42%

Open: 10.29
High: 10.58
Low: 10.03
Volume: 503,336
Previous Close on Thursday, April 23rd, 2026

$ 10.32

-0.42 -3.92%

Open: 10.76
High: 10.86
Low: 10.11
Volume: 640,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 10.29 10.58 10.03 10.57 503,336 +0.25 +2.42
2026-04-23 10.76 10.86 10.11 10.32 640,914 -0.42 -3.92
2026-04-22 10.79 11.02 10.63 10.74 702,471 +0.22 +2.10
2026-04-21 11.19 11.30 10.51 10.52 546,591 -0.64 -5.73
2026-04-20 10.97 11.32 10.90 11.16 706,315 +0.02 +0.18
2026-04-17 11.27 11.50 10.94 11.14 719,569 +0.30 +2.77
2026-04-16 10.98 11.28 10.76 10.84 927,572 -0.19 -1.72
2026-04-15 10.60 11.27 10.60 11.03 1,028,501 -0.03 -0.27
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 11.32
On 2026-04-20		 10.03
On 2026-04-24		 -0.57 -5.12 11.32
On 2026-04-20		 10.03
On 2026-04-24		 -11.40 10.66
10D 11.50
On 2026-04-17		 9.72
On 2026-04-13		 0.67 6.77 11.50
On 2026-04-17		 10.03
On 2026-04-24		 -12.78 10.76
20D 11.50
On 2026-04-17		 8.87
On 2026-03-31		 1.19 12.69 11.50
On 2026-04-17		 10.03
On 2026-04-24		 -12.78 10.12
WTD 11.32
On 2026-04-20		 10.03
On 2026-04-24		 -0.57 -5.12 11.32
On 2026-04-20		 10.03
On 2026-04-24		 -11.40 10.66
MTD 11.50
On 2026-04-17		 9.12
On 2026-04-07		 1.15 12.21 11.50
On 2026-04-17		 10.03
On 2026-04-24		 -12.78 10.28
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

10.57 +0.25 +2.42 503,336