IART: Integra LifeSciences Holdings Corporation

As of Friday, April 26th, 2024

$ 28.34

-0.07 -0.25%

Open: 28.42
High: 28.81
Low: 28.13
Volume: 446,577
Previous Close on Thursday, April 25th, 2024

$ 28.41

-0.97 -3.30%

Open: 29.27
High: 29.27
Low: 27.18
Volume: 1,581,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 28.42 28.81 28.13 28.34 446,577 -0.07 -0.25
2024-04-25 29.27 29.27 27.18 28.41 1,581,135 -0.97 -3.30
2024-04-24 29.12 29.39 28.72 29.38 900,280 0.00 0.00
2024-04-23 29.05 29.80 28.97 29.38 1,006,627 +0.40 +1.38
2024-04-22 28.81 29.38 28.50 28.98 1,611,698 +0.30 +1.05
2024-04-19 31.72 31.72 27.85 28.68 2,916,227 -2.95 -9.33
2024-04-18 31.98 32.08 31.47 31.63 508,410 -0.31 -0.97
2024-04-17 31.93 32.34 31.83 31.94 645,897 +0.12 +0.38
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 29.80
On 2024-04-23		 27.18
On 2024-04-25		 -0.34 -1.19 29.80
On 2024-04-23		 27.18
On 2024-04-25		 -8.79 28.90
10D 33.04
On 2024-04-15		 27.18
On 2024-04-25		 -4.46 -13.60 33.04
On 2024-04-15		 27.18
On 2024-04-25		 -17.74 30.06
20D 35.45
On 2024-04-01		 27.18
On 2024-04-25		 -7.11 -20.06 35.45
On 2024-04-01		 27.18
On 2024-04-25		 -23.33 31.98
WTD 29.80
On 2024-04-23		 27.18
On 2024-04-25		 -0.34 -1.19 29.80
On 2024-04-23		 27.18
On 2024-04-25		 -8.79 28.90
MTD 35.45
On 2024-04-01		 27.18
On 2024-04-25		 -7.11 -20.06 35.45
On 2024-04-01		 27.18
On 2024-04-25		 -23.33 31.98
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

28.34 -0.07 -0.25 446,577