IART: Integra LifeSciences Holdings Corporation

As of Thursday, April 18th, 2024

$ 31.63

-0.19 -0.60%

Open: 31.98
High: 32.08
Low: 31.47
Volume: 508,410
Previous Close on Tuesday, April 16th, 2024

$ 31.82

-0.24 -0.75%

Open: 31.94
High: 32.13
Low: 31.57
Volume: 705,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 31.98 32.08 31.47 31.63 508,410 -0.19 -0.60
2024-04-16 31.94 32.13 31.57 31.82 705,341 -0.24 -0.75
2024-04-15 32.86 33.04 31.93 32.06 625,348 -0.74 -2.26
2024-04-12 32.81 32.92 32.50 32.80 619,744 -0.35 -1.06
2024-04-11 34.41 34.41 33.12 33.15 537,564 -0.93 -2.73
2024-04-10 33.76 34.08 33.46 34.08 634,491 -0.53 -1.53
2024-04-09 34.39 34.79 34.39 34.61 580,966 +0.17 +0.49
2024-04-08 34.27 34.65 34.12 34.44 487,565 +0.44 +1.29
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 34.41
On 2024-04-11		 31.47
On 2024-04-18		 -2.45 -7.19 34.41
On 2024-04-11		 31.47
On 2024-04-18		 -8.54 32.29
10D 34.79
On 2024-04-09		 31.47
On 2024-04-18		 -2.27 -6.70 34.79
On 2024-04-09		 31.47
On 2024-04-18		 -9.54 33.24
20D 35.49
On 2024-03-28		 31.47
On 2024-04-18		 -2.69 -7.84 35.49
On 2024-03-28		 31.47
On 2024-04-18		 -11.33 33.71
WTD 33.04
On 2024-04-15		 31.47
On 2024-04-18		 -1.17 -3.57 33.04
On 2024-04-15		 31.47
On 2024-04-18		 -4.75 31.84
MTD 35.45
On 2024-04-01		 31.47
On 2024-04-18		 -3.82 -10.78 35.45
On 2024-04-01		 31.47
On 2024-04-18		 -11.23 33.43
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

31.63 -0.19 -0.60 508,410