IART: Integra LifeSciences Holdings Corporation

As of Thursday, April 2nd, 2026

$ 9.53

-0.04 -0.42%

Open: 9.42
High: 9.75
Low: 9.14
Volume: 633,869
Previous Close on Wednesday, April 1st, 2026

$ 9.57

+0.15 +1.59%

Open: 9.45
High: 9.80
Low: 9.42
Volume: 927,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 9.42 9.75 9.14 9.53 633,869 -0.04 -0.42
2026-04-01 9.45 9.80 9.42 9.57 927,283 +0.15 +1.59
2026-03-31 9.27 9.46 8.87 9.42 795,401 +0.30 +3.29
2026-03-30 9.30 9.41 9.06 9.12 707,734 -0.08 -0.87
2026-03-27 9.38 9.39 9.04 9.20 816,485 -0.18 -1.92
2026-03-26 9.52 9.91 9.31 9.38 758,824 -0.17 -1.78
2026-03-25 9.67 9.70 9.17 9.55 665,676 +0.01 +0.10
2026-03-24 9.36 9.75 9.32 9.54 740,842 +0.11 +1.17
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 9.80
On 2026-04-01		 8.87
On 2026-03-31		 0.15 1.60 9.80
On 2026-04-01		 9.14
On 2026-04-02		 -6.69 9.37
10D 9.91
On 2026-03-26		 8.70
On 2026-03-20		 0.63 7.08 9.91
On 2026-03-26		 8.87
On 2026-03-31		 -10.49 9.37
20D 9.91
On 2026-03-26		 8.70
On 2026-03-20		 -0.36 -3.64 9.78
On 2026-03-10		 8.70
On 2026-03-20		 -11.04 9.32
WTD 9.80
On 2026-04-01		 8.87
On 2026-03-31		 0.33 3.59 9.80
On 2026-04-01		 9.14
On 2026-04-02		 -6.69 9.41
MTD 9.80
On 2026-04-01		 9.14
On 2026-04-02		 0.11 1.17 9.80
On 2026-04-01		 9.14
On 2026-04-02		 -6.69 9.55
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

62.22 -0.15 -0.24 2,406,923
MSCI

MSCI Inc.

544.78 +7.88 +1.47 351,074
IART

Integra LifeSciences Holdings Corporation

9.53 -0.04 -0.42 633,869