IART: Integra LifeSciences Holdings Corporation

As of Friday, September 18th, 2026

$ 15.22

+0.12 +0.79%

Open: 14.98
High: 15.24
Low: 14.88
Volume: 2,154,653
Previous Close on Thursday, September 17th, 2026

$ 15.10

-0.96 -5.98%

Open: 16.30
High: 16.38
Low: 15.07
Volume: 969,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 14.98 15.24 14.88 15.22 2,154,653 +0.12 +0.79
2026-09-17 16.30 16.38 15.07 15.10 969,158 -0.96 -5.98
2026-09-16 15.81 16.22 15.65 16.06 1,616,589 +0.37 +2.36
2026-09-15 15.69 16.04 15.20 15.69 1,074,804 -0.02 -0.13
2026-09-14 15.36 15.80 15.36 15.71 1,108,680 +0.21 +1.35
2026-09-11 16.06 16.22 15.33 15.50 789,125 -0.04 -0.26
2026-09-10 15.93 16.04 15.39 15.54 1,325,183 -0.71 -4.37
2026-09-09 16.10 16.46 15.99 16.25 578,398 -0.01 -0.06
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 16.38
On 2026-09-17		 14.88
On 2026-09-18		 -0.28 -1.81 16.38
On 2026-09-17		 14.88
On 2026-09-18		 -9.16 15.56
10D 16.78
On 2026-09-04		 14.88
On 2026-09-18		 -1.22 -7.42 16.78
On 2026-09-04		 14.88
On 2026-09-18		 -11.35 15.81
20D 17.33
On 2026-08-28		 14.88
On 2026-09-18		 -1.37 -8.26 17.33
On 2026-08-28		 14.88
On 2026-09-18		 -14.17 16.28
WTD 16.38
On 2026-09-17		 14.88
On 2026-09-18		 -0.28 -1.81 16.38
On 2026-09-17		 14.88
On 2026-09-18		 -9.16 15.56
MTD 17.21
On 2026-09-02		 14.88
On 2026-09-18		 -1.70 -10.05 17.21
On 2026-09-02		 14.88
On 2026-09-18		 -13.54 15.99
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,991
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,783
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,059
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,140
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

15.22 +0.12 +0.79 2,154,653