IART: Integra LifeSciences Holdings Corporation

As of Wednesday, August 5th, 2026

$ 17.68

-0.22 -1.23%

Open: 17.75
High: 17.90
Low: 17.49
Volume: 600,771
Previous Close on Tuesday, August 4th, 2026

$ 17.90

+0.02 +0.11%

Open: 17.95
High: 18.00
Low: 17.62
Volume: 748,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 17.75 17.90 17.49 17.68 600,771 -0.22 -1.23
2026-08-04 17.95 18.00 17.62 17.90 748,488 +0.02 +0.11
2026-08-03 17.07 18.34 17.07 17.88 1,245,504 +1.23 +7.39
2026-07-31 17.15 17.59 16.24 16.65 935,087 -0.47 -2.75
2026-07-30 16.49 17.99 16.36 17.12 1,707,598 +0.63 +3.82
2026-07-29 18.51 19.00 16.04 16.49 2,550,660 -3.27 -16.55
2026-07-28 19.53 20.49 19.42 19.76 1,163,550 +0.23 +1.18
2026-07-27 20.08 20.40 19.33 19.53 1,015,187 -0.26 -1.31
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 18.34
On 2026-08-03		 16.24
On 2026-07-31		 1.19 7.22 17.99
On 2026-07-30		 16.24
On 2026-07-31		 -9.70 17.45
10D 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -1.14 -6.06 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 18.14
20D 20.49
On 2026-07-28		 16.04
On 2026-07-29		 0.38 2.20 20.49
On 2026-07-28		 16.04
On 2026-07-29		 -21.72 18.51
WTD 18.34
On 2026-08-03		 17.07
On 2026-08-03		 1.03 6.19 18.34
On 2026-08-03		 17.49
On 2026-08-05		 -4.61 17.82
MTD 18.34
On 2026-08-03		 17.07
On 2026-08-03		 1.03 6.19 18.34
On 2026-08-03		 17.49
On 2026-08-05		 -4.61 17.82
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

17.68 -0.22 -1.23 600,771