IART: Integra LifeSciences Holdings Corporation

As of Wednesday, November 20th, 2024

$ 22.93

+0.05 +0.22%

Open: 22.74
High: 22.95
Low: 22.32
Volume: 365,830
Previous Close on Tuesday, November 19th, 2024

$ 22.88

+0.39 +1.73%

Open: 22.10
High: 23.01
Low: 21.97
Volume: 527,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 22.74 22.95 22.32 22.93 365,830 +0.05 +0.22
2024-11-19 22.10 23.01 21.97 22.88 527,182 +0.39 +1.73
2024-11-18 22.88 22.97 22.47 22.49 588,049 -0.39 -1.70
2024-11-15 23.48 23.73 22.86 22.88 763,295 -0.39 -1.68
2024-11-14 23.31 23.95 23.03 23.27 727,881 -0.04 -0.17
2024-11-13 24.84 24.84 23.24 23.31 1,324,480 -1.50 -6.05
2024-11-12 25.20 25.52 24.74 24.81 1,076,136 -0.64 -2.51
2024-11-11 25.14 26.14 24.84 25.45 646,635 +0.67 +2.70
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 23.95
On 2024-11-14		 21.97
On 2024-11-19		 -0.38 -1.63 23.95
On 2024-11-14		 21.97
On 2024-11-19		 -8.29 22.89
10D 26.57
On 2024-11-07		 21.97
On 2024-11-19		 -3.77 -14.12 26.57
On 2024-11-07		 21.97
On 2024-11-19		 -17.32 23.83
20D 26.96
On 2024-11-06		 18.48
On 2024-10-31		 3.82 19.99 26.96
On 2024-11-06		 21.97
On 2024-11-19		 -18.53 22.41
WTD 23.01
On 2024-11-19		 21.97
On 2024-11-19		 0.05 0.22 23.01
On 2024-11-19		 22.32
On 2024-11-20		 -2.99 22.77
MTD 26.96
On 2024-11-06		 18.98
On 2024-11-01		 4.17 22.23 26.96
On 2024-11-06		 21.97
On 2024-11-19		 -18.53 23.81
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GDS

GDS Holdings Limited

18.57 -1.11 -5.64 3,717,588
ORI

Old Republic International Corporation

37.73 +0.26 +0.69 879,558
EQC

Equity Commonwealth

20.12 +0.03 +0.15 2,427,820
RIOT

Riot Blockchain Inc.

12.15 -0.12 -0.98 42,231,966
IART

Integra LifeSciences Holdings Corporation

22.93 +0.05 +0.22 365,830