IART: Integra LifeSciences Holdings Corporation

As of Monday, November 2nd, 2026

$ 13.61

+1.11 +8.88%

Open: 12.98
High: 13.97
Low: 12.98
Volume: 1,503,347
Previous Close on Friday, October 30th, 2026

$ 12.50

-0.33 -2.57%

Open: 12.75
High: 12.86
Low: 12.33
Volume: 1,037,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-02 12.98 13.97 12.98 13.61 1,503,347 +0.86 +6.75
2026-10-30 12.75 12.86 12.33 12.75 1,037,226 -0.08 -0.62
2026-10-29 12.43 13.01 12.28 12.83 1,188,118 +0.59 +4.82
2026-10-28 11.98 12.33 11.93 12.24 1,787,301 +0.25 +2.09
2026-10-27 12.25 12.25 11.72 11.99 1,431,836 -0.11 -0.91
2026-10-26 12.05 12.24 12.00 12.10 912,886 +0.19 +1.60
2026-10-23 12.12 12.40 11.82 11.91 1,212,813 -0.42 -3.37
2026-10-22 11.69 12.36 11.66 12.33 1,385,216 +0.49 +4.10
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 13.97
On 2026-11-02		 11.72
On 2026-10-27		 1.51 12.48 13.01
On 2026-10-29		 12.33
On 2026-10-30		 -5.16 12.68
10D 13.97
On 2026-11-02		 11.57
On 2026-10-21		 0.16 1.19 13.76
On 2026-10-20		 11.57
On 2026-10-21		 -15.92 12.49
20D 14.28
On 2026-10-13		 11.57
On 2026-10-21		 0.32 2.41 14.28
On 2026-10-13		 11.57
On 2026-10-21		 -18.98 12.96
WTD 13.97
On 2026-11-02		 12.98
On 2026-11-02		 0.86 6.75 -- -- -- 13.61
MTD 13.97
On 2026-11-02		 12.98
On 2026-11-02		 0.86 6.75 -- -- -- 13.61
As of Monday, November 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.40 +13.60 +4.51 4,815,646
KO

The Coca-Cola Company

95.85 +1.73 +1.84 21,038,463
PFE

Pfizer Inc.

31.15 +0.68 +2.24 49,668,520
VZ

Verizon Communications Inc.

45.05 +0.25 +0.57 28,621,172
VIX

CBOE Volatility Index

21.15 +1.73 +8.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,983.98 +213.67 +0.41 518,607,507
DJTA

Dow Jones Transportation Average

20,642.92 +313.59 +1.54 84,182,323
SPX

S&P 500 Index

7,541.40 -38.67 -0.51
OEX

S&P 100 Index

3,708.39 -29.01 -0.78
NDX

NASDAQ 100 Index

27,989.82 -395.03 -1.39
NYA

NYSE Composite Index

24,372.07 +78.98 +0.33
XAX

NYSE AMEX Composite Index

8,405.20 -183.73 -2.14
RUI

RUSSELL 1000 Index

4,106.19 -18.32 -0.44
RUT

Russell 2000 Index

2,805.88 -5.97 -0.21
RUA

Russell 3000 Index

4,278.36 -18.69 -0.43
VIX

CBOE Volatility Index

21.15 +1.73 +8.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.32 +1.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.67 +0.47 +2.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 +0.82 +3.95
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

13.61 +1.11 +8.88 1,503,347