IART: Integra LifeSciences Holdings Corporation

As of Friday, October 17th, 2025

$ 15.08

+0.47 +3.22%

Open: 14.47
High: 15.14
Low: 14.41
Volume: 1,134,781
Previous Close on Thursday, October 16th, 2025

$ 14.61

+0.38 +2.67%

Open: 14.37
High: 14.88
Low: 14.24
Volume: 1,059,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 14.47 15.14 14.41 15.08 1,134,781 +0.47 +3.22
2025-10-16 14.37 14.88 14.24 14.61 1,059,892 +0.38 +2.67
2025-10-15 14.48 14.91 14.09 14.23 1,005,998 -0.17 -1.18
2025-10-14 13.25 14.56 13.25 14.40 805,472 +0.78 +5.73
2025-10-13 13.48 13.66 13.32 13.62 802,756 +0.28 +2.10
2025-10-10 14.17 14.35 13.18 13.34 826,703 -0.82 -5.79
2025-10-09 14.72 14.85 14.12 14.16 684,591 -0.65 -4.39
2025-10-08 14.55 14.97 14.20 14.81 852,782 +0.38 +2.63
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 15.14
On 2025-10-17		 13.25
On 2025-10-14		 1.74 13.04 14.91
On 2025-10-15		 14.24
On 2025-10-16		 -4.49 14.39
10D 15.14
On 2025-10-17		 13.18
On 2025-10-10		 0.28 1.89 14.98
On 2025-10-06		 13.18
On 2025-10-10		 -12.07 14.32
20D 15.14
On 2025-10-17		 12.80
On 2025-09-29		 0.95 6.72 14.98
On 2025-10-06		 13.18
On 2025-10-10		 -12.07 14.17
WTD 15.14
On 2025-10-17		 13.25
On 2025-10-14		 1.74 13.04 14.91
On 2025-10-15		 14.24
On 2025-10-16		 -4.49 14.39
MTD 15.14
On 2025-10-17		 13.18
On 2025-10-10		 0.75 5.23 14.98
On 2025-10-06		 13.18
On 2025-10-10		 -12.07 14.36
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

15.08 +0.47 +3.22 1,134,781