IART: Integra LifeSciences Holdings Corporation

As of Friday, January 17th, 2025

$ 24.10

+0.86 +3.70%

Open: 23.45
High: 24.29
Low: 23.11
Volume: 702,724
Previous Close on Thursday, January 16th, 2025

$ 23.24

+0.82 +3.66%

Open: 22.35
High: 23.43
Low: 22.06
Volume: 599,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 23.45 24.29 23.11 24.10 702,724 +0.86 +3.70
2025-01-16 22.35 23.43 22.06 23.24 599,699 +0.82 +3.66
2025-01-15 22.45 22.69 22.01 22.42 419,599 +0.49 +2.23
2025-01-14 22.33 22.56 21.26 21.93 422,378 -0.36 -1.62
2025-01-13 21.64 22.41 21.37 22.29 514,711 +0.48 +2.20
2025-01-10 21.77 22.26 21.71 21.81 635,557 -0.44 -1.98
2025-01-08 22.07 22.52 21.70 22.25 517,346 +0.10 +0.45
2025-01-07 21.86 22.34 21.77 22.15 598,507 +0.45 +2.07
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 24.29
On 2025-01-17		 21.26
On 2025-01-14		 2.29 10.50 22.41
On 2025-01-13		 22.41
On 2025-01-13		 0.00 22.80
10D 24.29
On 2025-01-17		 21.26
On 2025-01-14		 1.08 4.69 23.44
On 2025-01-06		 21.26
On 2025-01-14		 -9.30 22.51
20D 24.29
On 2025-01-17		 21.26
On 2025-01-14		 1.07 4.65 23.44
On 2025-01-06		 21.26
On 2025-01-14		 -9.30 22.40
WTD 24.29
On 2025-01-17		 21.26
On 2025-01-14		 2.29 10.50 22.41
On 2025-01-13		 22.41
On 2025-01-13		 0.00 22.80
MTD 24.29
On 2025-01-17		 21.26
On 2025-01-14		 1.42 6.26 23.44
On 2025-01-06		 21.26
On 2025-01-14		 -9.30 22.55
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

202.83 +3.70 +1.86 1,444,758
IART

Integra LifeSciences Holdings Corporation

24.10 +0.86 +3.70 702,724