IART: Integra LifeSciences Holdings Corporation

As of Wednesday, June 18th, 2025

$ 11.91

-0.24 -1.98%

Open: 12.16
High: 12.40
Low: 11.88
Volume: 1,266,976
Previous Close on Tuesday, June 17th, 2025

$ 12.15

-0.24 -1.94%

Open: 12.15
High: 12.59
Low: 12.01
Volume: 1,337,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 12.16 12.40 11.88 11.91 1,266,976 -0.24 -1.98
2025-06-17 12.15 12.59 12.01 12.15 1,337,710 -0.24 -1.94
2025-06-16 12.41 12.47 11.99 12.39 1,523,280 +0.23 +1.89
2025-06-13 12.40 12.67 12.12 12.16 947,664 -0.53 -4.18
2025-06-12 12.72 13.09 12.53 12.69 1,696,765 -0.14 -1.09
2025-06-11 13.99 14.11 12.64 12.83 2,163,869 -1.15 -8.23
2025-06-10 14.06 14.41 13.79 13.98 2,464,710 +0.10 +0.72
2025-06-09 13.53 14.28 13.53 13.88 1,179,527 +0.32 +2.36
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 13.09
On 2025-06-12		 11.88
On 2025-06-18		 -0.92 -7.17 13.09
On 2025-06-12		 11.88
On 2025-06-18		 -9.24 12.26
10D 14.41
On 2025-06-10		 11.88
On 2025-06-18		 -1.19 -9.08 14.41
On 2025-06-10		 11.88
On 2025-06-18		 -17.55 12.88
20D 14.41
On 2025-06-10		 11.88
On 2025-06-18		 -1.41 -10.59 14.41
On 2025-06-10		 11.88
On 2025-06-18		 -17.55 12.81
WTD 12.59
On 2025-06-17		 11.88
On 2025-06-18		 -0.25 -2.06 12.59
On 2025-06-17		 11.88
On 2025-06-18		 -5.64 12.15
MTD 14.41
On 2025-06-10		 11.88
On 2025-06-18		 -0.75 -5.92 14.41
On 2025-06-10		 11.88
On 2025-06-18		 -17.55 12.87
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

555.75 -6.83 -1.21 445,471
CHD

Church & Dwight Company Inc.

95.89 -0.27 -0.28 3,073,472
CTAS

Cintas Corp.

220.42 -0.90 -0.41 1,832,769
ESS

Essex Property Trust Inc.

284.01 +0.47 +0.17 295,067
IART

Integra LifeSciences Holdings Corporation

11.91 -0.24 -1.98 1,266,976