IART: Integra LifeSciences Holdings Corporation

As of Friday, June 13th, 2025

$ 12.16

-0.53 -4.18%

Open: 12.40
High: 12.67
Low: 12.12
Volume: 947,664
Previous Close on Thursday, June 12th, 2025

$ 12.69

-0.14 -1.09%

Open: 12.72
High: 13.09
Low: 12.53
Volume: 1,696,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 12.40 12.67 12.12 12.16 947,664 -0.53 -4.18
2025-06-12 12.72 13.09 12.53 12.69 1,696,765 -0.14 -1.09
2025-06-11 13.99 14.11 12.64 12.83 2,163,869 -1.15 -8.23
2025-06-10 14.06 14.41 13.79 13.98 2,464,710 +0.10 +0.72
2025-06-09 13.53 14.28 13.53 13.88 1,179,527 +0.32 +2.36
2025-06-06 13.56 13.94 13.49 13.56 1,149,288 +0.27 +2.03
2025-06-05 13.10 13.61 12.93 13.29 901,574 +0.19 +1.45
2025-06-04 13.07 13.16 12.86 13.10 830,494 +0.06 +0.46
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 14.41
On 2025-06-10		 12.12
On 2025-06-13		 -1.40 -10.32 14.41
On 2025-06-10		 12.12
On 2025-06-13		 -15.89 13.11
10D 14.41
On 2025-06-10		 11.90
On 2025-06-03		 -0.50 -3.95 14.41
On 2025-06-10		 12.12
On 2025-06-13		 -15.89 13.09
20D 14.41
On 2025-06-10		 11.90
On 2025-06-03		 -0.85 -6.53 14.41
On 2025-06-10		 12.12
On 2025-06-13		 -15.89 13.01
WTD 14.41
On 2025-06-10		 12.12
On 2025-06-13		 -1.40 -10.32 14.41
On 2025-06-10		 12.12
On 2025-06-13		 -15.89 13.11
MTD 14.41
On 2025-06-10		 11.90
On 2025-06-03		 -0.50 -3.95 14.41
On 2025-06-10		 12.12
On 2025-06-13		 -15.89 13.09
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SPCE

Virgin Galactic Holdings Inc.

3.00 -0.01 -0.33 2,265,360
TIGR

UP Fintech Holding Limited

8.31 -0.32 -3.71 1,748,385
IART

Integra LifeSciences Holdings Corporation

12.16 -0.53 -4.18 947,664