IART: Integra LifeSciences Holdings Corporation
$ 13.05 |
|
+0.05 +0.38% |
Open: | 13.00 |
High: | 13.31 |
Low: | 12.59 |
Volume: | 673,072 |
$ 13.00
+0.25 +1.96%
Open: | 12.77 |
High: | 13.50 |
Low: | 12.74 |
Volume: | 953,254 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 13.00 | 13.31 | 12.59 | 13.05 | 673,072 | +0.05 | +0.38 |
2025-07-08 | 12.77 | 13.50 | 12.74 | 13.00 | 953,254 | +0.25 | +1.96 |
2025-07-07 | 13.25 | 13.51 | 12.70 | 12.75 | 964,488 | -0.74 | -5.49 |
2025-07-03 | 13.66 | 13.82 | 13.36 | 13.49 | 758,769 | -0.03 | -0.22 |
2025-07-02 | 13.31 | 13.65 | 13.12 | 13.52 | 1,256,929 | +0.27 | +2.04 |
2025-07-01 | 12.25 | 13.67 | 12.15 | 13.25 | 1,347,603 | +0.98 | +7.99 |
2025-06-30 | 12.37 | 12.50 | 12.09 | 12.27 | 1,150,193 | -0.02 | -0.16 |
2025-06-27 | 12.24 | 12.42 | 12.06 | 12.29 | 1,367,492 | +0.08 | +0.66 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-0.20 | -1.51 | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-8.90 | 13.16 |
10D | 13.82 On 2025-07-03 |
11.62 On 2025-06-25 |
1.18 | 9.94 | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-8.90 | 12.77 |
20D | 14.41 On 2025-06-10 |
11.06 On 2025-06-23 |
-0.83 | -5.98 | 14.41 On 2025-06-10 |
11.06 On 2025-06-23 |
-23.25 | 12.55 |
WTD | 13.51 On 2025-07-07 |
12.59 On 2025-07-09 |
-0.44 | -3.26 | 13.51 On 2025-07-07 |
12.59 On 2025-07-09 |
-6.82 | 12.93 |
MTD | 13.82 On 2025-07-03 |
12.15 On 2025-07-01 |
0.78 | 6.36 | 13.82 On 2025-07-03 |
12.59 On 2025-07-09 |
-8.90 | 13.18 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IART
Integra LifeSciences Holdings Corporation |
13.05 | +0.05 | +0.38 | 673,072 |