IART: Integra LifeSciences Holdings Corporation

As of Friday, January 10th, 2025

$ 21.81

-0.44 -1.98%

Open: 21.77
High: 22.26
Low: 21.71
Volume: 635,557
Previous Close on Wednesday, January 8th, 2025

$ 22.25

+0.10 +0.45%

Open: 22.07
High: 22.52
Low: 21.70
Volume: 517,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 21.77 22.26 21.71 21.81 635,557 -0.44 -1.98
2025-01-08 22.07 22.52 21.70 22.25 517,346 +0.10 +0.45
2025-01-07 21.86 22.34 21.77 22.15 598,507 +0.45 +2.07
2025-01-06 23.15 23.44 21.45 21.70 860,493 -1.47 -6.34
2025-01-03 23.04 23.32 22.58 23.17 416,612 +0.15 +0.65
2025-01-02 22.88 23.20 22.74 23.02 377,910 +0.34 +1.50
2024-12-31 22.69 22.95 22.13 22.68 331,094 +0.21 +0.93
2024-12-30 22.18 22.52 21.77 22.47 434,653 +0.14 +0.63
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 23.44
On 2025-01-06		 21.45
On 2025-01-06		 -1.21 -5.26 23.44
On 2025-01-06		 21.70
On 2025-01-08		 -7.42 22.22
10D 23.44
On 2025-01-06		 21.45
On 2025-01-06		 -0.32 -1.45 23.44
On 2025-01-06		 21.70
On 2025-01-08		 -7.42 22.43
20D 24.59
On 2024-12-16		 21.31
On 2024-12-20		 -2.20 -9.16 24.59
On 2024-12-16		 21.31
On 2024-12-20		 -13.32 22.66
WTD 23.44
On 2025-01-06		 21.45
On 2025-01-06		 -1.36 -5.87 23.44
On 2025-01-06		 21.70
On 2025-01-08		 -7.42 21.98
MTD 23.44
On 2025-01-06		 21.45
On 2025-01-06		 -0.87 -3.84 23.44
On 2025-01-06		 21.70
On 2025-01-08		 -7.42 22.35
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

21.81 -0.44 -1.98 635,557