IART: Integra LifeSciences Holdings Corporation

As of Friday, August 22nd, 2025

$ 14.86

+1.18 +8.63%

Open: 13.84
High: 15.17
Low: 13.84
Volume: 1,439,049
Previous Close on Thursday, August 21st, 2025

$ 13.68

-0.58 -4.07%

Open: 14.08
High: 14.24
Low: 13.65
Volume: 746,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 13.84 15.17 13.84 14.86 1,439,049 +1.18 +8.63
2025-08-21 14.08 14.24 13.65 13.68 746,945 -0.58 -4.07
2025-08-20 14.66 14.94 14.20 14.26 1,361,942 -0.43 -2.93
2025-08-19 14.05 14.74 13.96 14.69 1,169,324 +0.64 +4.56
2025-08-18 14.19 14.41 14.01 14.05 1,311,949 -0.14 -0.99
2025-08-15 13.81 14.24 13.65 14.19 1,275,714 +0.57 +4.19
2025-08-14 13.85 13.88 13.38 13.62 945,963 -0.50 -3.54
2025-08-13 13.78 14.15 13.71 14.12 1,293,275 +0.35 +2.54
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 15.17
On 2025-08-22		 13.65
On 2025-08-21		 0.67 4.72 14.94
On 2025-08-20		 13.65
On 2025-08-21		 -8.67 14.31
10D 15.17
On 2025-08-22		 12.64
On 2025-08-11		 1.90 14.66 14.94
On 2025-08-20		 13.65
On 2025-08-21		 -8.67 14.00
20D 15.17
On 2025-08-22		 11.57
On 2025-08-01		 1.75 13.35 14.07
On 2025-07-31		 11.57
On 2025-08-01		 -17.77 13.35
WTD 15.17
On 2025-08-22		 13.65
On 2025-08-21		 0.67 4.72 14.94
On 2025-08-20		 13.65
On 2025-08-21		 -8.67 14.31
MTD 15.17
On 2025-08-22		 11.57
On 2025-08-01		 1.72 13.09 14.94
On 2025-08-20		 13.65
On 2025-08-21		 -8.67 13.47
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

95.02 +0.06 +0.06 1,716,960
IART

Integra LifeSciences Holdings Corporation

14.86 +1.18 +8.63 1,439,049