IART: Integra LifeSciences Holdings Corporation

As of Tuesday, March 11th, 2025

$ 23.95

+1.34 +5.93%

Open: 22.76
High: 24.12
Low: 22.46
Volume: 878,570
Previous Close on Monday, March 10th, 2025

$ 22.61

-0.39 -1.70%

Open: 22.77
High: 23.72
Low: 22.60
Volume: 1,033,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 22.76 24.12 22.46 23.95 878,570 +1.34 +5.93
2025-03-10 22.77 23.72 22.60 22.61 1,033,167 -0.39 -1.70
2025-03-07 22.07 23.19 21.77 23.00 602,549 +0.97 +4.40
2025-03-06 21.66 22.09 21.43 22.03 515,988 +0.16 +0.73
2025-03-05 21.99 22.31 21.84 21.87 563,307 -0.04 -0.18
2025-03-04 22.11 22.35 21.67 21.91 1,023,799 -0.57 -2.54
2025-03-03 23.30 23.56 22.44 22.48 1,863,711 -0.73 -3.15
2025-02-28 23.06 23.25 22.43 23.21 698,610 +0.15 +0.65
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 24.12
On 2025-03-11		 21.43
On 2025-03-06		 2.04 9.31 22.31
On 2025-03-05		 21.43
On 2025-03-06		 -3.94 22.69
10D 24.86
On 2025-02-26		 21.43
On 2025-03-06		 -0.77 -3.11 24.86
On 2025-02-26		 21.43
On 2025-03-06		 -13.80 22.77
20D 25.95
On 2025-02-11		 21.09
On 2025-02-21		 -1.63 -6.37 25.95
On 2025-02-11		 21.09
On 2025-02-21		 -18.73 23.09
WTD 24.12
On 2025-03-11		 22.46
On 2025-03-11		 0.95 4.13 23.72
On 2025-03-10		 23.72
On 2025-03-10		 0.00 23.28
MTD 24.12
On 2025-03-11		 21.43
On 2025-03-06		 0.74 3.19 23.56
On 2025-03-03		 21.43
On 2025-03-06		 -9.04 22.55
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

32.06 +0.59 +1.87 3,247,084
TSLA

Tesla Inc.

230.58 +8.43 +3.79 171,427,832
IART

Integra LifeSciences Holdings Corporation

23.95 +1.34 +5.93 878,570