IART: Integra LifeSciences Holdings Corporation

As of Thursday, July 3rd, 2025

$ 13.49

-0.03 -0.22%

Open: 13.66
High: 13.82
Low: 13.36
Volume: 758,769
Previous Close on Wednesday, July 2nd, 2025

$ 13.52

+0.27 +2.04%

Open: 13.31
High: 13.65
Low: 13.12
Volume: 1,256,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 13.66 13.82 13.36 13.49 758,769 -0.03 -0.22
2025-07-02 13.31 13.65 13.12 13.52 1,256,929 +0.27 +2.04
2025-07-01 12.25 13.67 12.15 13.25 1,347,603 +0.98 +7.99
2025-06-30 12.37 12.50 12.09 12.27 1,150,193 -0.02 -0.16
2025-06-27 12.24 12.42 12.06 12.29 1,367,492 +0.08 +0.66
2025-06-26 11.87 12.22 11.65 12.21 1,383,488 +0.34 +2.86
2025-06-25 11.88 12.01 11.62 11.87 1,318,323 0.00 0.00
2025-06-24 11.81 12.07 11.65 11.87 1,516,191 +0.25 +2.15
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 13.82
On 2025-07-03		 12.06
On 2025-06-27		 1.28 10.48 13.67
On 2025-07-01		 13.12
On 2025-07-02		 -4.02 12.96
10D 13.82
On 2025-07-03		 11.06
On 2025-06-23		 1.58 13.27 12.14
On 2025-06-20		 11.06
On 2025-06-23		 -8.86 12.40
20D 14.41
On 2025-06-10		 11.06
On 2025-06-23		 0.39 2.98 14.41
On 2025-06-10		 11.06
On 2025-06-23		 -23.25 12.64
WTD 13.82
On 2025-07-03		 12.09
On 2025-06-30		 1.20 9.76 13.67
On 2025-07-01		 13.12
On 2025-07-02		 -4.02 13.13
MTD 13.82
On 2025-07-03		 12.15
On 2025-07-01		 1.22 9.94 13.67
On 2025-07-01		 13.12
On 2025-07-02		 -4.02 13.42
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

13.49 -0.03 -0.22 758,769