IART: Integra LifeSciences Holdings Corporation

As of Monday, March 18th, 2024

$ 34.24

-0.46 -1.33%

Open: 34.69
High: 34.83
Low: 34.17
Volume: 762,381
Previous Close on Friday, March 15th, 2024

$ 34.70

-0.15 -0.43%

Open: 34.76
High: 35.07
Low: 34.35
Volume: 1,033,692
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 34.69 34.83 34.17 34.24 762,381 -0.46 -1.33
2024-03-15 34.76 35.07 34.35 34.70 1,033,692 -0.15 -0.43
2024-03-14 35.78 35.91 34.64 34.85 677,933 -0.93 -2.60
2024-03-13 35.72 36.49 35.49 35.78 794,174 -0.10 -0.28
2024-03-12 36.13 36.43 35.47 35.88 1,362,110 -0.34 -0.94
2024-03-11 36.00 36.77 35.96 36.22 525,495 -0.51 -1.39
2024-03-08 35.92 36.80 35.92 36.73 670,921 +0.63 +1.75
2024-03-07 36.22 36.51 36.02 36.10 403,985 -0.01 -0.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.49
On 2024-03-13
34.17
On 2024-03-18
-1.98 -5.47 36.49
On 2024-03-13
34.17
On 2024-03-18
-6.36 35.09
10D 37.17
On 2024-03-05
34.17
On 2024-03-18
-1.69 -4.70 37.17
On 2024-03-05
34.17
On 2024-03-18
-8.07 35.72
20D 45.42
On 2024-02-20
34.17
On 2024-03-18
-10.80 -23.98 45.42
On 2024-02-20
34.17
On 2024-03-18
-24.77 38.63
WTD 34.83
On 2024-03-18
34.17
On 2024-03-18
-0.46 -1.33 -- -- -- 34.24
MTD 37.17
On 2024-03-05
34.17
On 2024-03-18
-2.67 -7.23 37.17
On 2024-03-05
34.17
On 2024-03-18
-8.07 35.76
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

34.24 -0.46 -1.33 762,381