IART: Integra LifeSciences Holdings Corporation

As of Thursday, September 10th, 2026

$ 15.54

-0.71 -4.37%

Open: 15.93
High: 16.04
Low: 15.39
Volume: 1,325,183
Previous Close on Wednesday, September 9th, 2026

$ 16.25

-0.01 -0.06%

Open: 16.10
High: 16.46
Low: 15.99
Volume: 578,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 15.93 16.04 15.39 15.54 1,325,183 -0.71 -4.37
2026-09-09 16.10 16.46 15.99 16.25 578,398 -0.01 -0.06
2026-09-08 16.48 16.55 15.99 16.26 621,794 -0.46 -2.75
2026-09-04 16.32 16.78 16.25 16.72 673,965 +0.28 +1.70
2026-09-03 17.09 17.11 16.28 16.44 995,433 -0.37 -2.20
2026-09-02 16.80 17.21 16.66 16.81 527,473 +0.19 +1.14
2026-09-01 16.84 17.08 16.54 16.62 55,819 -0.30 -1.77
2026-08-31 16.75 16.95 16.48 16.92 566,237 +0.03 +0.18
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 17.11
On 2026-09-03		 15.39
On 2026-09-10		 -1.27 -7.56 17.11
On 2026-09-03		 15.39
On 2026-09-10		 -10.07 16.24
10D 17.33
On 2026-08-28		 15.39
On 2026-09-10		 -1.34 -7.94 17.33
On 2026-08-28		 15.39
On 2026-09-10		 -11.21 16.53
20D 18.65
On 2026-08-13		 15.39
On 2026-09-10		 -1.84 -10.59 18.65
On 2026-08-13		 15.39
On 2026-09-10		 -17.47 16.90
WTD 16.55
On 2026-09-08		 15.39
On 2026-09-10		 -1.18 -7.06 16.55
On 2026-09-08		 15.39
On 2026-09-10		 -7.02 16.02
MTD 17.21
On 2026-09-02		 15.39
On 2026-09-10		 -1.38 -8.16 17.21
On 2026-09-02		 15.39
On 2026-09-10		 -10.56 16.38
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.15 -1.27 -0.39 3,461,311
KO

The Coca-Cola Company

87.83 +0.28 +0.32 11,808,941
PFE

Pfizer Inc.

27.65 -0.13 -0.47 27,638,233
VZ

Verizon Communications Inc.

49.97 +0.23 +0.46 18,346,511
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,064.10 -316.56 -0.60 401,279,317
DJTA

Dow Jones Transportation Average

20,562.67 -11.21 -0.05 75,647,310
SPX

S&P 500 Index

7,591.70 -44.66 -0.58
OEX

S&P 100 Index

3,772.39 -16.82 -0.44
NDX

NASDAQ 100 Index

29,103.51 -318.04 -1.08
NYA

NYSE Composite Index

24,140.64 -170.50 -0.70
XAX

NYSE AMEX Composite Index

8,664.56 -118.92 -1.35
RUI

RUSSELL 1000 Index

4,131.38 -25.88 -0.62
RUT

Russell 2000 Index

2,890.95 -30.29 -1.04
RUA

Russell 3000 Index

4,308.75 -27.73 -0.64
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.26 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.54 +2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 +0.86 +4.56
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

15.54 -0.71 -4.37 1,325,183