IART: Integra LifeSciences Holdings Corporation

As of Thursday, July 10th, 2025

$ 13.17

+0.12 +0.92%

Open: 13.02
High: 13.69
Low: 12.96
Volume: 669,897
Previous Close on Wednesday, July 9th, 2025

$ 13.05

+0.05 +0.38%

Open: 13.00
High: 13.31
Low: 12.59
Volume: 673,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 13.02 13.69 12.96 13.17 669,897 +0.12 +0.92
2025-07-09 13.00 13.31 12.59 13.05 673,072 +0.05 +0.38
2025-07-08 12.77 13.50 12.74 13.00 953,254 +0.25 +1.96
2025-07-07 13.25 13.51 12.70 12.75 964,488 -0.74 -5.49
2025-07-03 13.66 13.82 13.36 13.49 758,769 -0.03 -0.22
2025-07-02 13.31 13.65 13.12 13.52 1,256,929 +0.27 +2.04
2025-07-01 12.25 13.67 12.15 13.25 1,347,603 +0.98 +7.99
2025-06-30 12.37 12.50 12.09 12.27 1,150,193 -0.02 -0.16
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 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -0.35 -2.59 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -8.90 13.09
10D 13.82
On 2025-07-03		 11.65
On 2025-06-26		 1.30 10.95 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -8.90 12.90
20D 14.11
On 2025-06-11		 11.06
On 2025-06-23		 -0.81 -5.79 14.11
On 2025-06-11		 11.06
On 2025-06-23		 -21.62 12.50
WTD 13.69
On 2025-07-10		 12.59
On 2025-07-09		 -0.32 -2.37 13.51
On 2025-07-07		 12.59
On 2025-07-09		 -6.82 12.99
MTD 13.82
On 2025-07-03		 12.15
On 2025-07-01		 0.90 7.33 13.82
On 2025-07-03		 12.59
On 2025-07-09		 -8.90 13.18
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

13.17 +0.12 +0.92 669,897