IART: Integra LifeSciences Holdings Corporation

As of Friday, September 12th, 2025

$ 15.06

-0.41 -2.65%

Open: 15.35
High: 15.44
Low: 14.97
Volume: 858,068
Previous Close on Thursday, September 11th, 2025

$ 15.47

+0.08 +0.52%

Open: 15.38
High: 15.73
Low: 15.25
Volume: 1,496,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 15.35 15.44 14.97 15.06 858,068 -0.41 -2.65
2025-09-11 15.38 15.73 15.25 15.47 1,496,344 +0.08 +0.52
2025-09-10 15.38 15.47 14.92 15.39 1,016,563 -0.04 -0.26
2025-09-09 15.58 15.90 15.41 15.43 960,642 -0.25 -1.59
2025-09-08 16.01 16.01 15.39 15.68 1,114,410 -0.31 -1.94
2025-09-05 15.70 16.28 15.70 15.99 1,201,248 +0.34 +2.17
2025-09-04 15.13 15.87 14.99 15.65 1,669,379 +0.52 +3.44
2025-09-03 15.11 15.18 14.32 15.13 1,558,181 -0.03 -0.20
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 16.01
On 2025-09-08		 14.92
On 2025-09-10		 -0.93 -5.82 16.01
On 2025-09-08		 14.92
On 2025-09-10		 -6.84 15.41
10D 16.28
On 2025-09-05		 14.32
On 2025-09-03		 0.22 1.48 16.28
On 2025-09-05		 14.92
On 2025-09-10		 -8.38 15.41
20D 16.28
On 2025-09-05		 13.65
On 2025-08-21		 1.44 10.57 16.28
On 2025-09-05		 14.92
On 2025-09-10		 -8.38 14.93
WTD 16.01
On 2025-09-08		 14.92
On 2025-09-10		 -0.93 -5.82 16.01
On 2025-09-08		 14.92
On 2025-09-10		 -6.84 15.41
MTD 16.28
On 2025-09-05		 14.32
On 2025-09-03		 -0.07 -0.46 16.28
On 2025-09-05		 14.92
On 2025-09-10		 -8.38 15.44
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

15.06 -0.41 -2.65 858,068