IART: Integra LifeSciences Holdings Corporation

As of Tuesday, April 29th, 2025

$ 17.35

+0.66 +3.95%

Open: 16.66
High: 17.54
Low: 16.41
Volume: 1,064,580
Previous Close on Monday, April 28th, 2025

$ 16.69

-0.12 -0.71%

Open: 16.91
High: 17.31
Low: 16.45
Volume: 729,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 16.66 17.54 16.41 17.35 1,064,580 +0.66 +3.95
2025-04-28 16.91 17.31 16.45 16.69 729,284 -0.12 -0.71
2025-04-25 16.66 16.86 16.27 16.81 553,885 +0.11 +0.66
2025-04-24 16.26 16.92 15.95 16.70 469,280 +0.44 +2.71
2025-04-23 16.28 17.26 16.18 16.26 587,794 +0.59 +3.77
2025-04-22 15.53 15.70 15.11 15.67 864,274 +0.48 +3.16
2025-04-21 15.55 15.72 14.45 15.19 958,981 -0.64 -4.04
2025-04-17 15.59 15.96 15.46 15.83 429,645 +0.08 +0.51
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 17.54
On 2025-04-29		 15.95
On 2025-04-24		 1.68 10.72 17.26
On 2025-04-23		 15.95
On 2025-04-24		 -7.59 16.76
10D 17.54
On 2025-04-29		 14.45
On 2025-04-21		 0.62 3.71 16.91
On 2025-04-15		 14.45
On 2025-04-21		 -14.55 16.23
20D 21.95
On 2025-04-01		 14.45
On 2025-04-21		 -4.64 -21.10 21.95
On 2025-04-01		 14.45
On 2025-04-21		 -34.17 17.67
WTD 17.54
On 2025-04-29		 16.41
On 2025-04-29		 0.54 3.21 17.31
On 2025-04-28		 17.31
On 2025-04-28		 0.00 17.02
MTD 21.95
On 2025-04-01		 14.45
On 2025-04-21		 -4.64 -21.10 21.95
On 2025-04-01		 14.45
On 2025-04-21		 -34.17 17.67
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CMA

Comerica Incorporated

54.20 +0.36 +0.67 990,901
IART

Integra LifeSciences Holdings Corporation

17.35 +0.66 +3.95 1,064,580