IART: Integra LifeSciences Holdings Corporation

As of Wednesday, February 4th, 2026

$ 11.08

+0.30 +2.78%

Open: 10.81
High: 11.30
Low: 10.81
Volume: 634,537
Previous Close on Tuesday, February 3rd, 2026

$ 10.78

-0.38 -3.41%

Open: 11.15
High: 11.64
Low: 10.65
Volume: 80,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 10.81 11.30 10.81 11.08 634,537 +0.30 +2.78
2026-02-03 11.15 11.64 10.65 10.78 80,299 -0.38 -3.41
2026-02-02 11.05 11.45 11.00 11.16 735,598 +0.02 +0.18
2026-01-30 11.04 11.29 10.70 11.14 775,989 +0.05 +0.45
2026-01-29 10.94 11.14 10.75 11.09 691,929 +0.21 +1.93
2026-01-28 11.15 11.25 10.83 10.88 1,217,488 -0.25 -2.25
2026-01-27 11.50 11.53 11.11 11.13 67,496 -0.41 -3.55
2026-01-26 11.85 12.08 11.52 11.54 648,325 -0.36 -3.03
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 11.64
On 2026-02-03		 10.65
On 2026-02-03		 0.20 1.84 11.64
On 2026-02-03		 10.81
On 2026-02-04		 -7.13 11.05
10D 12.52
On 2026-01-22		 10.65
On 2026-02-03		 -1.11 -9.11 12.52
On 2026-01-22		 10.65
On 2026-02-03		 -14.95 11.29
20D 14.12
On 2026-01-08		 10.65
On 2026-02-03		 -2.05 -15.61 14.12
On 2026-01-08		 10.65
On 2026-02-03		 -24.58 12.04
WTD 11.64
On 2026-02-03		 10.65
On 2026-02-03		 -0.06 -0.54 11.64
On 2026-02-03		 10.81
On 2026-02-04		 -7.13 11.01
MTD 11.64
On 2026-02-03		 10.65
On 2026-02-03		 -0.06 -0.54 11.64
On 2026-02-03		 10.81
On 2026-02-04		 -7.13 11.01
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
RITM

Rithm Capital Corp.

10.78 -0.17 -1.55 13,947,515
IART

Integra LifeSciences Holdings Corporation

11.08 +0.30 +2.78 634,537