IART: Integra LifeSciences Holdings Corporation

As of Thursday, March 28th, 2024

$ 35.45

+0.62 +1.78%

Open: 34.76
High: 35.49
Low: 34.59
Volume: 823,648
Previous Close on Wednesday, March 27th, 2024

$ 34.83

+1.08 +3.20%

Open: 33.95
High: 34.89
Low: 33.95
Volume: 1,030,976
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 34.76 35.49 34.59 35.45 823,648 +0.62 +1.78
2024-03-27 33.95 34.89 33.95 34.83 1,030,976 +1.08 +3.20
2024-03-26 33.53 33.82 33.28 33.75 785,202 +0.35 +1.05
2024-03-25 34.10 34.20 33.24 33.40 623,558 -0.36 -1.07
2024-03-22 34.38 34.44 33.73 33.76 535,422 -0.67 -1.95
2024-03-21 34.26 34.63 34.08 34.43 602,548 +0.32 +0.94
2024-03-20 34.19 34.36 33.79 34.11 613,908 -0.21 -0.61
2024-03-19 34.24 34.59 34.04 34.32 718,812 +0.08 +0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.49
On 2024-03-28
33.24
On 2024-03-25
1.02 2.96 34.44
On 2024-03-22
33.24
On 2024-03-25
-3.50 34.24
10D 35.49
On 2024-03-28
33.24
On 2024-03-25
0.60 1.72 35.07
On 2024-03-15
33.24
On 2024-03-25
-5.23 34.30
20D 37.17
On 2024-03-05
33.24
On 2024-03-25
-1.46 -3.96 37.17
On 2024-03-05
33.24
On 2024-03-25
-10.59 35.16
WTD 35.49
On 2024-03-28
33.24
On 2024-03-25
1.69 5.01 34.20
On 2024-03-25
33.28
On 2024-03-26
-2.69 34.36
MTD 37.17
On 2024-03-05
33.24
On 2024-03-25
-1.46 -3.96 37.17
On 2024-03-05
33.24
On 2024-03-25
-10.59 35.16
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

35.45 +0.62 +1.78 823,648