IART: Integra LifeSciences Holdings Corporation

As of Thursday, May 7th, 2026

$ 13.56

-0.44 -3.14%

Open: 14.19
High: 14.39
Low: 13.47
Volume: 1,767,224
Previous Close on Wednesday, May 6th, 2026

$ 14.00

+0.78 +5.90%

Open: 13.25
High: 14.12
Low: 13.20
Volume: 2,285,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 14.19 14.39 13.47 13.56 1,767,219 -0.44 -3.14
2026-05-06 13.25 14.12 13.20 14.00 2,285,791 +0.78 +5.90
2026-05-05 12.23 13.93 12.17 13.22 3,210,948 +2.57 +24.13
2026-05-04 10.88 11.20 10.59 10.65 1,617,102 -0.30 -2.74
2026-05-01 10.58 10.98 10.38 10.95 823,323 +0.41 +3.89
2026-04-30 10.13 10.58 10.02 10.54 656,397 +0.46 +4.56
2026-04-29 10.69 10.88 10.01 10.08 956,283 -0.66 -6.15
2026-04-28 10.76 10.86 10.44 10.74 902,102 +0.05 +0.47
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 14.39
On 2026-05-07		 10.38
On 2026-05-01		 3.02 28.65 10.98
On 2026-05-01		 10.98
On 2026-05-01		 0.00 12.48
10D 14.39
On 2026-05-07		 10.01
On 2026-04-29		 3.24 31.40 10.88
On 2026-04-29		 10.02
On 2026-04-30		 -7.90 11.50
20D 14.39
On 2026-05-07		 9.72
On 2026-04-13		 3.73 37.95 11.50
On 2026-04-17		 10.01
On 2026-04-29		 -12.96 11.10
WTD 14.39
On 2026-05-07		 10.59
On 2026-05-04		 2.61 23.84 11.20
On 2026-05-04		 11.20
On 2026-05-04		 0.00 12.86
MTD 14.39
On 2026-05-07		 10.38
On 2026-05-01		 3.02 28.65 10.98
On 2026-05-01		 10.98
On 2026-05-01		 0.00 12.48
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

13.56 -0.44 -3.14 1,767,224