IART: Integra LifeSciences Holdings Corporation

As of Thursday, December 4th, 2025

$ 13.57

+0.08 +0.59%

Open: 13.41
High: 13.75
Low: 13.32
Volume: 563,375
Previous Close on Wednesday, December 3rd, 2025

$ 13.49

+0.33 +2.51%

Open: 13.27
High: 13.65
Low: 13.27
Volume: 819,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 13.41 13.75 13.32 13.57 563,375 +0.08 +0.59
2025-12-03 13.27 13.65 13.27 13.49 819,954 +0.33 +2.51
2025-12-02 13.18 13.34 12.86 13.16 566,765 +0.10 +0.77
2025-12-01 12.89 13.24 12.81 13.06 696,064 -0.06 -0.46
2025-11-28 13.13 13.17 12.97 13.12 240 0.00 0.00
2025-11-26 13.19 13.43 13.09 13.12 824,177 -0.14 -1.06
2025-11-25 12.61 13.30 12.49 13.26 702,951 +0.78 +6.25
2025-11-24 11.95 12.60 11.95 12.48 1,233,019 +0.44 +3.65
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 13.75
On 2025-12-04		 12.81
On 2025-12-01		 0.45 3.43 13.17
On 2025-11-28		 13.17
On 2025-11-28		 0.00 13.28
10D 13.75
On 2025-12-04		 10.99
On 2025-11-20		 2.42 21.70 13.43
On 2025-11-26		 12.81
On 2025-12-01		 -4.65 12.84
20D 13.75
On 2025-12-04		 10.91
On 2025-11-19		 2.17 19.04 12.73
On 2025-11-12		 10.91
On 2025-11-19		 -14.30 12.32
WTD 13.75
On 2025-12-04		 12.81
On 2025-12-01		 0.45 3.43 13.24
On 2025-12-01		 13.24
On 2025-12-01		 0.00 13.32
MTD 13.75
On 2025-12-04		 12.81
On 2025-12-01		 0.45 3.43 13.24
On 2025-12-01		 13.24
On 2025-12-01		 0.00 13.32
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DASH

DoorDash Inc.

221.19 -1.29 -0.58 4,842,864
APP

AppLovin Corp.

683.78 +21.57 +3.26 4,945,153
IART

Integra LifeSciences Holdings Corporation

13.57 +0.08 +0.59 563,375