IART: Integra LifeSciences Holdings Corporation

As of Friday, July 26th, 2024

$ 31.43

-0.10 -0.32%

Open: 31.77
High: 32.19
Low: 30.82
Volume: 1,488,876
Previous Close on Thursday, July 25th, 2024

$ 31.53

+0.11 +0.35%

Open: 31.40
High: 32.49
Low: 31.31
Volume: 881,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 31.77 32.19 30.82 31.43 1,488,876 -0.10 -0.32
2024-07-25 31.40 32.49 31.31 31.53 881,919 +0.11 +0.35
2024-07-24 31.40 32.07 31.24 31.42 595,345 +0.05 +0.16
2024-07-23 31.44 31.71 31.12 31.37 740,596 -0.16 -0.51
2024-07-22 31.35 31.59 30.76 31.53 1,345,981 +0.19 +0.61
2024-07-19 31.48 31.52 30.92 31.34 864,435 +0.04 +0.13
2024-07-18 31.60 32.56 31.07 31.30 762,048 -0.35 -1.11
2024-07-17 31.73 32.66 31.57 31.65 796,755 -0.09 -0.28
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 32.49
On 2024-07-25		 30.76
On 2024-07-22		 0.09 0.29 32.49
On 2024-07-25		 30.82
On 2024-07-26		 -5.14 31.46
10D 32.66
On 2024-07-17		 28.67
On 2024-07-15		 1.42 4.73 32.66
On 2024-07-17		 30.76
On 2024-07-22		 -5.82 31.32
20D 32.66
On 2024-07-17		 28.19
On 2024-07-05		 2.68 9.32 30.90
On 2024-07-12		 28.67
On 2024-07-15		 -7.22 30.28
WTD 32.49
On 2024-07-25		 30.76
On 2024-07-22		 0.09 0.29 32.49
On 2024-07-25		 30.82
On 2024-07-26		 -5.14 31.46
MTD 32.66
On 2024-07-17		 28.19
On 2024-07-05		 2.29 7.86 30.90
On 2024-07-12		 28.67
On 2024-07-15		 -7.22 30.34
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

31.43 -0.10 -0.32 1,488,876