IART: Integra LifeSciences Holdings Corporation

As of Friday, December 13th, 2024

$ 24.03

B: 23.54 X 4
A: 24.55 X 4

-0.21 -0.87%

Open: 24.15
High: 24.27
Low: 23.78
Volume: 370,067
Previous Close on Thursday, December 12th, 2024

$ 24.24

+0.09 +0.37%

Open: 24.07
High: 24.50
Low: 23.91
Volume: 272,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 24.15 24.27 23.78 24.03 370,067 -0.21 -0.87
2024-12-12 24.07 24.50 23.91 24.24 272,263 +0.09 +0.37
2024-12-11 24.14 24.44 23.74 24.15 436,077 +0.14 +0.58
2024-12-10 24.52 24.52 23.80 24.01 533,574 -0.37 -1.52
2024-12-09 24.42 24.98 24.28 24.38 439,037 +0.28 +1.16
2024-12-06 24.10 24.33 23.83 24.10 415,137 +0.24 +1.01
2024-12-05 24.13 24.43 23.63 23.86 721,495 -0.25 -1.04
2024-12-04 24.55 24.92 23.96 24.11 864,084 -0.52 -2.11
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 24.98
On 2024-12-09		 23.74
On 2024-12-11		 -0.07 -0.29 24.98
On 2024-12-09		 23.74
On 2024-12-11		 -4.96 24.16
10D 24.98
On 2024-12-09		 23.63
On 2024-12-05		 -0.55 -2.24 24.92
On 2024-12-04		 23.63
On 2024-12-05		 -5.16 24.21
20D 24.98
On 2024-12-09		 21.97
On 2024-11-19		 0.76 3.27 23.73
On 2024-11-15		 21.97
On 2024-11-19		 -7.44 23.85
WTD 24.98
On 2024-12-09		 23.74
On 2024-12-11		 -0.07 -0.29 24.98
On 2024-12-09		 23.74
On 2024-12-11		 -4.96 24.16
MTD 24.98
On 2024-12-09		 23.63
On 2024-12-05		 -0.55 -2.24 24.92
On 2024-12-04		 23.63
On 2024-12-05		 -5.16 24.21
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

24.03 -0.21 -0.87 370,067