IART: Integra LifeSciences Holdings Corporation

As of Friday, May 17th, 2024

$ 27.54

+0.05 +0.18%

Open: 28.23
High: 28.23
Low: 27.03
Volume: 835,428
Previous Close on Thursday, May 16th, 2024

$ 27.49

+1.02 +3.85%

Open: 26.35
High: 27.51
Low: 26.35
Volume: 968,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 28.23 28.23 27.03 27.54 835,428 +0.05 +0.18
2024-05-16 26.35 27.51 26.35 27.49 968,059 +1.02 +3.85
2024-05-15 26.62 26.74 26.02 26.47 715,586 +0.03 +0.11
2024-05-14 26.69 27.39 26.34 26.44 834,258 +0.23 +0.88
2024-05-13 26.05 26.92 26.04 26.21 785,714 +0.22 +0.85
2024-05-10 25.25 26.12 24.99 25.99 1,420,261 +0.69 +2.73
2024-05-09 24.80 25.34 24.72 25.30 2,183,788 +0.39 +1.57
2024-05-08 25.00 25.19 24.20 24.91 1,905,519 -0.17 -0.68
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 28.23
On 2024-05-17		 26.02
On 2024-05-15		 1.55 5.96 27.39
On 2024-05-14		 26.02
On 2024-05-15		 -5.00 26.83
10D 29.74
On 2024-05-06		 22.36
On 2024-05-06		 -1.35 -4.67 29.74
On 2024-05-06		 22.61
On 2024-05-07		 -23.97 25.86
20D 29.96
On 2024-05-01		 22.36
On 2024-05-06		 -1.14 -3.97 29.96
On 2024-05-01		 22.36
On 2024-05-06		 -25.37 27.41
WTD 28.23
On 2024-05-17		 26.02
On 2024-05-15		 1.55 5.96 27.39
On 2024-05-14		 26.02
On 2024-05-15		 -5.00 26.83
MTD 29.96
On 2024-05-01		 22.36
On 2024-05-06		 -1.63 -5.59 29.96
On 2024-05-01		 22.36
On 2024-05-06		 -25.37 26.57
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SILK

Silk Road Medical Inc

22.18 -0.27 -1.20 491,374
IWO

iShares Russell 2000 Growth ETF

265.15 -0.28 -0.11 510,859
SCHW

The Charles Schwab Corporation

78.78 +0.74 +0.95 6,464,630
GPN

Global Payments Inc.

109.16 -0.11 -0.10 1,614,633
IART

Integra LifeSciences Holdings Corporation

27.54 +0.05 +0.18 835,428