IART: Integra LifeSciences Holdings Corporation

As of Monday, September 15th, 2025

$ 15.07

+0.01 +0.07%

Open: 15.06
High: 15.21
Low: 14.52
Volume: 1,307,504
Previous Close on Friday, September 12th, 2025

$ 15.06

-0.41 -2.65%

Open: 15.35
High: 15.44
Low: 14.97
Volume: 858,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 15.06 15.21 14.52 15.07 1,307,504 +0.01 +0.07
2025-09-12 15.35 15.44 14.97 15.06 858,068 -0.41 -2.65
2025-09-11 15.38 15.73 15.25 15.47 1,496,344 +0.08 +0.52
2025-09-10 15.38 15.47 14.92 15.39 1,016,563 -0.04 -0.26
2025-09-09 15.58 15.90 15.41 15.43 960,642 -0.25 -1.59
2025-09-08 16.01 16.01 15.39 15.68 1,114,410 -0.31 -1.94
2025-09-05 15.70 16.28 15.70 15.99 1,201,248 +0.34 +2.17
2025-09-04 15.13 15.87 14.99 15.65 1,669,379 +0.52 +3.44
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 15.90
On 2025-09-09		 14.52
On 2025-09-15		 -0.61 -3.89 15.90
On 2025-09-09		 14.52
On 2025-09-15		 -8.68 15.28
10D 16.28
On 2025-09-05		 14.32
On 2025-09-03		 -0.06 -0.40 16.28
On 2025-09-05		 14.52
On 2025-09-15		 -10.81 15.40
20D 16.28
On 2025-09-05		 13.65
On 2025-08-21		 0.88 6.20 16.28
On 2025-09-05		 14.52
On 2025-09-15		 -10.81 14.97
WTD 15.21
On 2025-09-15		 14.52
On 2025-09-15		 0.01 0.07 -- -- -- 15.07
MTD 16.28
On 2025-09-05		 14.32
On 2025-09-03		 -0.06 -0.40 16.28
On 2025-09-05		 14.52
On 2025-09-15		 -10.81 15.40
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

15.07 +0.01 +0.07 1,307,504