IART: Integra LifeSciences Holdings Corporation
$ 13.17 |
|
+0.12 +0.92% |
Open: | 13.02 |
High: | 13.69 |
Low: | 12.96 |
Volume: | 669,897 |
$ 13.05
+0.05 +0.38%
Open: | 13.00 |
High: | 13.31 |
Low: | 12.59 |
Volume: | 673,072 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 13.02 | 13.69 | 12.96 | 13.17 | 669,897 | +0.12 | +0.92 |
2025-07-09 | 13.00 | 13.31 | 12.59 | 13.05 | 673,072 | +0.05 | +0.38 |
2025-07-08 | 12.77 | 13.50 | 12.74 | 13.00 | 953,254 | +0.25 | +1.96 |
2025-07-07 | 13.25 | 13.51 | 12.70 | 12.75 | 964,488 | -0.74 | -5.49 |
2025-07-03 | 13.66 | 13.82 | 13.36 | 13.49 | 758,769 | -0.03 | -0.22 |
2025-07-02 | 13.31 | 13.65 | 13.12 | 13.52 | 1,256,929 | +0.27 | +2.04 |
2025-07-01 | 12.25 | 13.67 | 12.15 | 13.25 | 1,347,603 | +0.98 | +7.99 |
2025-06-30 | 12.37 | 12.50 | 12.09 | 12.27 | 1,150,193 | -0.02 | -0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-0.35 | -2.59 | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-8.90 | 13.09 |
10D | 13.82 On 2025-07-03 |
11.65 On 2025-06-26 |
1.30 | 10.95 | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-8.90 | 12.90 |
20D | 14.11 On 2025-06-11 |
11.06 On 2025-06-23 |
-0.81 | -5.79 | 14.11 On 2025-06-11 |
11.06 On 2025-06-23 |
-21.62 | 12.50 |
WTD | 13.69 On 2025-07-10 |
12.59 On 2025-07-09 |
-0.32 | -2.37 | 13.51 On 2025-07-07 |
12.59 On 2025-07-09 |
-6.82 | 12.99 |
MTD | 13.82 On 2025-07-03 |
12.15 On 2025-07-01 |
0.90 | 7.33 | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-8.90 | 13.18 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IART
Integra LifeSciences Holdings Corporation |
13.17 | +0.12 | +0.92 | 669,897 |