IART: Integra LifeSciences Holdings Corporation

As of Thursday, June 18th, 2026

$ 17.58

+0.38 +2.21%

Open: 18.14
High: 18.30
Low: 17.50
Volume: 2,322,863
Previous Close on Wednesday, June 17th, 2026

$ 17.20

-0.51 -2.88%

Open: 17.66
High: 17.81
Low: 17.09
Volume: 791,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 18.14 18.30 17.50 17.58 2,322,863 +0.38 +2.21
2026-06-17 17.66 17.81 17.09 17.20 791,114 -0.51 -2.88
2026-06-16 17.50 17.88 17.48 17.71 861,973 +0.25 +1.43
2026-06-15 18.09 18.19 17.39 17.46 891,061 -0.31 -1.74
2026-06-12 17.42 17.88 17.25 17.77 533,893 +0.26 +1.48
2026-06-11 17.21 17.58 16.75 17.51 579,852 +0.42 +2.46
2026-06-10 17.84 18.02 17.05 17.09 691,228 -0.81 -4.53
2026-06-09 17.20 18.05 17.08 17.90 896,627 +0.96 +5.67
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 18.30
On 2026-06-18		 17.09
On 2026-06-17		 0.07 0.40 18.19
On 2026-06-15		 17.09
On 2026-06-17		 -6.05 17.54
10D 18.30
On 2026-06-18		 16.75
On 2026-06-11		 0.02 0.11 18.05
On 2026-06-09		 16.75
On 2026-06-11		 -7.20 17.42
20D 18.30
On 2026-06-18		 14.70
On 2026-05-21		 2.19 14.23 16.70
On 2026-05-29		 15.35
On 2026-06-01		 -8.08 16.61
WTD 18.30
On 2026-06-18		 17.09
On 2026-06-17		 -0.19 -1.07 18.19
On 2026-06-15		 17.09
On 2026-06-17		 -6.05 17.49
MTD 18.30
On 2026-06-18		 15.35
On 2026-06-01		 1.54 9.60 18.05
On 2026-06-09		 16.75
On 2026-06-11		 -7.20 17.08
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

17.58 +0.38 +2.21 2,322,863