IART: Integra LifeSciences Holdings Corporation

As of Tuesday, May 28th, 2024

$ 28.31

-- 0 0%

Open: 28.31
High: 28.31
Low: 28.31
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 28.31

-0.20 -0.70%

Open: 28.28
High: 28.60
Low: 27.92
Volume: 812,539
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 28.28 28.60 27.92 28.31 812,539 -0.20 -0.70
2024-05-23 28.91 29.58 28.28 28.51 1,207,160 +0.39 +1.39
2024-05-22 27.34 28.31 27.28 28.12 901,451 +0.74 +2.70
2024-05-21 26.85 27.48 26.66 27.38 1,832,251 +0.40 +1.48
2024-05-20 27.42 27.79 26.94 26.98 1,038,898 -0.56 -2.03
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.58
On 2024-05-23
26.66
On 2024-05-21
0.77 2.80 29.58
On 2024-05-23
27.92
On 2024-05-24
-5.60 27.86
10D 29.58
On 2024-05-23
26.02
On 2024-05-15
2.32 8.93 29.58
On 2024-05-23
27.92
On 2024-05-24
-5.60 27.35
20D 29.96
On 2024-05-01
22.36
On 2024-05-06
-0.03 -0.11 29.96
On 2024-05-01
22.36
On 2024-05-06
-25.37 27.16
WTD 29.58
On 2024-05-23
26.66
On 2024-05-21
0.77 2.80 29.58
On 2024-05-23
27.92
On 2024-05-24
-5.60 27.86
MTD 29.96
On 2024-05-01
22.36
On 2024-05-06
-0.86 -2.95 29.96
On 2024-05-01
22.36
On 2024-05-06
-25.37 26.93
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.14 -1.19 -0.71 242,521
KO

The Coca-Cola Company

61.75 -0.26 -0.41 705,923
PFE

Pfizer Inc.

28.22 -0.66 -2.29 3,157,019
VZ

Verizon Communications Inc.

39.49 -0.25 -0.62 743,315
VIX

CBOE Volatility Index

12.62 +0.71 +5.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,960.10 -109.49 -0.28 27,522,933
DJTA

Dow Jones Transportation Average

15,021.52 -61.42 -0.41 6,201,521
SPX

S&P 500 Index

5,311.68 +6.96 +0.13
OEX

S&P 100 Index

2,541.12 +7.99 +0.32
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,836.21 +27.86 +0.15
NYA

NYSE Composite Index

18,075.35 -35.24 -0.19
XAX

NYSE AMEX Composite Index

4,954.54 +56.46 +1.15
RUI

RUSSELL 1000 Index

2,902.96 +3.09 +0.11
RUT

Russell 2000 Index

2,079.06 +9.39 +0.45
RUA

Russell 3000 Index

3,030.40 +3.75 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.62 +0.71 +5.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.52 +0.09 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.57 +0.21 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.46 +0.29 +2.05
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,223.43 +12.31 +0.13
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

28.31 0.00 0.00