IART: Integra LifeSciences Holdings Corporation

As of Friday, March 20th, 2026

$ 8.94

+0.04 +0.45%

Open: 8.89
High: 9.16
Low: 8.70
Volume: 1,682,146
Previous Close on Thursday, March 19th, 2026

$ 8.90

-- 0 0%

Open: 8.86
High: 9.07
Low: 8.78
Volume: 729,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 8.89 9.16 8.70 8.94 1,682,146 +0.04 +0.45
2026-03-19 8.86 9.07 8.78 8.90 729,251 0.00 0.00
2026-03-18 8.94 9.01 8.76 8.90 783,770 -0.20 -2.20
2026-03-17 9.15 9.50 9.07 9.10 643,074 +0.09 +1.00
2026-03-16 9.30 9.47 9.01 9.01 759,400 -0.23 -2.49
2026-03-13 9.30 9.38 9.08 9.24 749,900 +0.07 +0.76
2026-03-12 9.36 9.53 8.91 9.17 1,311,208 -0.44 -4.58
2026-03-11 9.45 9.68 9.24 9.61 811,970 +0.06 +0.63
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 9.50
On 2026-03-17		 8.70
On 2026-03-20		 -0.30 -3.25 9.50
On 2026-03-17		 8.70
On 2026-03-20		 -8.42 8.97
10D 9.78
On 2026-03-10		 8.70
On 2026-03-20		 -0.79 -8.12 9.78
On 2026-03-10		 8.70
On 2026-03-20		 -11.04 9.20
20D 12.11
On 2026-02-23		 8.70
On 2026-03-20		 -3.27 -26.78 12.11
On 2026-02-23		 8.70
On 2026-03-20		 -28.16 10.03
WTD 9.50
On 2026-03-17		 8.70
On 2026-03-20		 -0.30 -3.25 9.50
On 2026-03-17		 8.70
On 2026-03-20		 -8.42 8.97
MTD 11.10
On 2026-03-02		 8.70
On 2026-03-20		 -2.44 -21.44 11.10
On 2026-03-02		 8.70
On 2026-03-20		 -21.65 9.53
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

8.94 +0.04 +0.45 1,682,146