IART: Integra LifeSciences Holdings Corporation

As of Wednesday, May 14th, 2025

$ 12.92

-0.59 -4.37%

Open: 13.32
High: 13.51
Low: 12.65
Volume: 1,504,896
Previous Close on Tuesday, May 13th, 2025

$ 13.51

-0.16 -1.17%

Open: 13.63
High: 13.77
Low: 13.02
Volume: 1,254,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 13.32 13.51 12.65 12.92 1,504,896 -0.59 -4.37
2025-05-13 13.63 13.77 13.02 13.51 1,254,320 -0.16 -1.17
2025-05-12 12.95 13.93 12.95 13.67 2,315,766 +1.42 +11.59
2025-05-09 12.89 12.89 12.13 12.25 1,537,271 -0.64 -4.97
2025-05-08 12.87 13.53 12.75 12.89 1,731,573 +0.16 +1.26
2025-05-07 12.81 13.27 12.63 12.73 1,485,501 -0.02 -0.16
2025-05-06 13.34 13.80 12.39 12.75 2,558,674 -0.53 -3.99
2025-05-05 14.73 14.79 11.60 13.28 7,491,742 -3.57 -21.19
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 13.93
On 2025-05-12		 12.13
On 2025-05-09		 0.19 1.49 13.53
On 2025-05-08		 12.13
On 2025-05-09		 -10.38 13.05
10D 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -3.47 -21.17 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -31.92 13.73
20D 17.54
On 2025-04-29		 11.60
On 2025-05-05		 -3.16 -19.65 17.54
On 2025-04-29		 11.60
On 2025-05-05		 -33.87 15.00
WTD 13.93
On 2025-05-12		 12.65
On 2025-05-14		 0.67 5.47 13.93
On 2025-05-12		 12.65
On 2025-05-14		 -9.19 13.37
MTD 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -3.47 -21.17 17.04
On 2025-05-02		 11.60
On 2025-05-05		 -31.92 13.73
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

12.92 -0.59 -4.37 1,504,896