IART: Integra LifeSciences Holdings Corporation

As of Friday, July 10th, 2026

$ 18.79

+0.40 +2.18%

Open: 18.39
High: 18.86
Low: 18.32
Volume: 951,869
Previous Close on Thursday, July 9th, 2026

$ 18.39

+1.09 +6.30%

Open: 17.30
High: 18.41
Low: 17.01
Volume: 939,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 18.39 18.86 18.32 18.79 951,869 +0.40 +2.18
2026-07-09 17.30 18.41 17.01 18.39 939,722 +1.09 +6.30
2026-07-08 17.20 17.57 17.10 17.30 702,378 -0.16 -0.92
2026-07-07 18.75 18.75 17.31 17.46 1,106,163 -0.72 -3.96
2026-07-06 18.09 18.53 17.80 18.18 881,999 +0.13 +0.72
2026-07-02 18.06 18.34 17.76 18.05 682,932 +0.16 +0.89
2026-07-01 18.07 18.52 17.86 17.89 804,011 -0.07 -0.39
2026-06-30 18.64 18.64 17.90 17.96 935,529 -0.78 -4.16
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 18.86
On 2026-07-10		 17.01
On 2026-07-09		 0.74 4.10 18.75
On 2026-07-07		 17.01
On 2026-07-09		 -9.28 18.02
10D 18.92
On 2026-06-29		 17.01
On 2026-07-09		 0.69 3.81 18.92
On 2026-06-29		 17.01
On 2026-07-09		 -10.09 18.15
20D 18.92
On 2026-06-29		 16.75
On 2026-06-11		 1.70 9.95 18.92
On 2026-06-29		 17.01
On 2026-07-09		 -10.09 17.90
WTD 18.86
On 2026-07-10		 17.01
On 2026-07-09		 0.74 4.10 18.75
On 2026-07-07		 17.01
On 2026-07-09		 -9.28 18.02
MTD 18.86
On 2026-07-10		 17.01
On 2026-07-09		 0.83 4.62 18.75
On 2026-07-07		 17.01
On 2026-07-09		 -9.28 18.01
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

18.79 +0.40 +2.18 951,869