IART: Integra LifeSciences Holdings Corporation

As of Thursday, December 7th, 2023

$ 41.31

B: 40.57 X 1
A: 42.12 X 1

+0.38 +0.93%

Open: 41.12
High: 41.48
Low: 40.51
Volume: 565,496
Previous Close on Wednesday, December 6th, 2023

$ 40.93

-0.58 -1.40%

Open: 41.74
High: 42.09
Low: 40.76
Volume: 854,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 41.12 41.48 40.51 41.31 565,496 +0.38 +0.93
2023-12-06 41.74 42.09 40.76 40.93 854,859 -0.58 -1.40
2023-12-05 41.92 42.49 40.15 41.51 946,202 +1.13 +2.80
2023-12-04 40.89 41.05 39.96 40.38 507,701 -0.64 -1.56
2023-12-01 39.17 41.20 38.99 41.02 1,130,366 +1.83 +4.67
2023-11-30 39.23 39.90 38.62 39.19 650,501 +0.04 +0.10
2023-11-29 38.74 39.97 37.05 39.15 700,751 +0.09 +0.23
2023-11-28 38.55 39.30 38.43 39.06 730,171 +0.38 +0.98
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 42.49
On 2023-12-05		 38.99
On 2023-12-01		 2.12 5.41 42.49
On 2023-12-05		 40.51
On 2023-12-07		 -4.66 41.03
10D 42.49
On 2023-12-05		 37.05
On 2023-11-29		 2.17 5.54 42.49
On 2023-12-05		 40.51
On 2023-12-07		 -4.66 40.08
20D 42.49
On 2023-12-05		 35.81
On 2023-11-10		 3.86 10.31 42.49
On 2023-12-05		 40.51
On 2023-12-07		 -4.66 39.14
WTD 42.49
On 2023-12-05		 39.96
On 2023-12-04		 0.29 0.71 42.49
On 2023-12-05		 40.51
On 2023-12-07		 -4.66 41.03
MTD 42.49
On 2023-12-05		 38.99
On 2023-12-01		 2.12 5.41 42.49
On 2023-12-05		 40.51
On 2023-12-07		 -4.66 41.03
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

41.31 +0.38 +0.93 565,496