IART: Integra LifeSciences Holdings Corporation

As of Thursday, May 21st, 2026

$ 15.39

-- 0 0%

Open: 15.39
High: 15.39
Low: 15.39
Volume: N/A
Previous Close on Wednesday, May 20th, 2026

$ 15.39

+1.01 +7.02%

Open: 14.44
High: 15.45
Low: 14.31
Volume: 1,078,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 14.44 15.45 14.31 15.39 1,078,357 +1.01 +7.02
2026-05-19 14.11 14.67 13.81 14.38 968,279 +0.27 +1.91
2026-05-18 14.16 14.75 14.07 14.11 799,631 +0.01 +0.07
2026-05-15 14.34 14.36 13.98 14.10 864,738 -0.40 -2.76
2026-05-14 14.92 15.14 14.32 14.50 942,721 -0.40 -2.68
2026-05-13 13.82 14.93 13.69 14.90 1,381,161 +1.13 +8.21
2026-05-12 13.82 14.45 13.66 13.77 1,118,697 -0.20 -1.43
2026-05-11 13.89 14.37 12.94 13.97 1,530,799 +0.05 +0.36
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 15.45
On 2026-05-20		 13.81
On 2026-05-19		 0.49 3.29 15.14
On 2026-05-14		 13.81
On 2026-05-19		 -8.78 14.50
10D 15.45
On 2026-05-20		 12.94
On 2026-05-11		 1.39 9.93 14.39
On 2026-05-07		 12.94
On 2026-05-11		 -10.05 14.26
20D 15.45
On 2026-05-20		 10.01
On 2026-04-29		 4.65 43.28 14.39
On 2026-05-07		 12.94
On 2026-05-11		 -10.05 12.72
WTD 15.45
On 2026-05-20		 13.81
On 2026-05-19		 1.29 9.15 14.75
On 2026-05-18		 13.81
On 2026-05-19		 -6.37 14.63
MTD 15.45
On 2026-05-20		 10.38
On 2026-05-01		 4.85 46.02 14.39
On 2026-05-07		 12.94
On 2026-05-11		 -10.05 13.67
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.35 -2.82 -0.94 168,694
KO

The Coca-Cola Company

81.40 -0.15 -0.18 74,762
PFE

Pfizer Inc.

25.64 -0.15 -0.58 1,287,427
VZ

Verizon Communications Inc.

47.46 -0.36 -0.75 950,177
VIX

CBOE Volatility Index

17.75 +0.31 +1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,745.54 -263.81 -0.53 68,816,808
DJTA

Dow Jones Transportation Average

20,331.00 -288.70 -1.40 5,848,356
SPX

S&P 500 Index

7,399.29 -33.68 -0.45
OEX

S&P 100 Index

3,691.62 -13.60 -0.37
NDX

NASDAQ 100 Index

29,163.60 -134.10 -0.46
NYA

NYSE Composite Index

22,875.35 -146.39 -0.64
XAX

NYSE AMEX Composite Index

9,061.41 -9.57 -0.11
RUI

RUSSELL 1000 Index

4,015.00 -19.68 -0.49
RUT

Russell 2000 Index

2,800.76 -16.61 -0.59
RUA

Russell 3000 Index

4,185.29 -20.71 -0.49
VIX

CBOE Volatility Index

17.75 +0.31 +1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.80 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.17 +0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.90 +0.14 +0.67
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

15.39 0.00 0.00