IART: Integra LifeSciences Holdings Corporation
$ 11.13 |
|
-0.85 -7.10% |
Open: | 12.15 |
High: | 12.15 |
Low: | 11.08 |
Volume: | 972,873 |
$ 11.98
-0.12 -0.99%
Open: | 12.08 |
High: | 12.17 |
Low: | 11.74 |
Volume: | 1,088,089 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 12.15 | 12.15 | 11.08 | 11.13 | 972,873 | -0.85 | -7.10 |
2025-07-17 | 12.08 | 12.17 | 11.74 | 11.98 | 1,088,089 | -0.12 | -0.99 |
2025-07-16 | 11.81 | 12.20 | 11.66 | 12.10 | 1,224,709 | +0.36 | +3.07 |
2025-07-15 | 12.37 | 12.45 | 11.68 | 11.74 | 939,836 | -0.47 | -3.85 |
2025-07-14 | 12.47 | 12.61 | 12.18 | 12.21 | 998,076 | -0.38 | -3.02 |
2025-07-11 | 12.93 | 13.07 | 12.50 | 12.59 | 693,039 | -0.58 | -4.40 |
2025-07-10 | 13.02 | 13.69 | 12.96 | 13.17 | 669,897 | +0.12 | +0.92 |
2025-07-09 | 13.00 | 13.31 | 12.59 | 13.05 | 673,072 | +0.05 | +0.38 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 12.61 On 2025-07-14 |
11.08 On 2025-07-18 |
-1.46 | -11.60 | 12.61 On 2025-07-14 |
11.08 On 2025-07-18 |
-12.13 | 11.83 |
10D | 13.69 On 2025-07-10 |
11.08 On 2025-07-18 |
-2.36 | -17.49 | 13.69 On 2025-07-10 |
11.08 On 2025-07-18 |
-19.07 | 12.37 |
20D | 13.82 On 2025-07-03 |
11.06 On 2025-06-23 |
-0.78 | -6.55 | 13.82 On 2025-07-03 |
11.08 On 2025-07-18 |
-19.83 | 12.39 |
WTD | 12.61 On 2025-07-14 |
11.08 On 2025-07-18 |
-1.46 | -11.60 | 12.61 On 2025-07-14 |
11.08 On 2025-07-18 |
-12.13 | 11.83 |
MTD | 13.82 On 2025-07-03 |
11.08 On 2025-07-18 |
-1.14 | -9.29 | 13.82 On 2025-07-03 |
11.08 On 2025-07-18 |
-19.83 | 12.61 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IART
Integra LifeSciences Holdings Corporation |
11.13 | -0.85 | -7.10 | 972,873 |