IART: Integra LifeSciences Holdings Corporation

As of Friday, December 19th, 2025

$ 12.65

-0.40 -3.07%

Open: 12.95
High: 13.02
Low: 12.55
Volume: 1,504,928
Previous Close on Thursday, December 18th, 2025

$ 13.05

+0.01 +0.08%

Open: 13.19
High: 13.55
Low: 12.91
Volume: 561,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 12.95 13.02 12.55 12.65 1,504,928 -0.40 -3.07
2025-12-18 13.19 13.55 12.91 13.05 561,096 +0.01 +0.08
2025-12-17 13.02 13.41 12.92 13.04 64,509 +0.04 +0.31
2025-12-16 13.43 13.49 12.96 13.00 692,944 -0.47 -3.49
2025-12-15 13.53 13.99 13.42 13.47 710,118 +0.05 +0.34
2025-12-12 14.06 14.28 13.27 13.43 558,967 -0.63 -4.45
2025-12-11 13.72 14.35 13.48 14.05 1,023,452 +0.39 +2.86
2025-12-10 13.16 13.88 12.73 13.66 1,142,442 +0.48 +3.64
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 13.99
On 2025-12-15		 12.55
On 2025-12-19		 -0.78 -5.77 13.99
On 2025-12-15		 12.55
On 2025-12-19		 -10.29 13.04
10D 14.35
On 2025-12-11		 12.55
On 2025-12-19		 -0.59 -4.46 14.35
On 2025-12-11		 12.55
On 2025-12-19		 -12.54 13.25
20D 14.35
On 2025-12-11		 11.05
On 2025-11-21		 1.60 14.48 14.35
On 2025-12-11		 12.55
On 2025-12-19		 -12.54 13.15
WTD 13.99
On 2025-12-15		 12.55
On 2025-12-19		 -0.78 -5.77 13.99
On 2025-12-15		 12.55
On 2025-12-19		 -10.29 13.04
MTD 14.35
On 2025-12-11		 12.55
On 2025-12-19		 -0.47 -3.58 14.35
On 2025-12-11		 12.55
On 2025-12-19		 -12.54 13.27
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

12.65 -0.40 -3.07 1,504,928