IART: Integra LifeSciences Holdings Corporation

As of Thursday, December 8th, 2022

$ 56.50

+0.89 +1.60%

Open: 55.65
High: 56.94
Low: 55.19
Volume: 501,739
Previous Close on Wednesday, December 7th, 2022

$ 55.61

+0.86 +1.57%

Open: 54.91
High: 56.19
Low: 54.91
Volume: 539,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-12-08 55.65 56.94 55.19 56.50 501,739 +0.89 +1.60
2022-12-07 54.91 56.19 54.91 55.61 539,548 +0.86 +1.57
2022-12-06 55.47 55.80 54.10 54.75 561,199 -0.92 -1.65
2022-12-05 55.82 56.46 55.13 55.67 431,688 -0.79 -1.40
2022-12-02 55.76 56.77 55.44 56.46 347,222 +0.10 +0.18
2022-12-01 55.78 56.47 55.26 56.36 466,122 +1.42 +2.58
2022-11-30 53.58 55.00 52.51 54.94 524,123 +1.25 +2.33
2022-11-29 52.87 53.93 52.59 53.69 313,113 +0.59 +1.11
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 56.94
On 2022-12-08		 54.10
On 2022-12-06		 0.14 0.25 56.77
On 2022-12-02		 54.10
On 2022-12-06		 -4.69 55.80
10D 56.94
On 2022-12-08		 52.51
On 2022-11-30		 2.81 5.23 56.77
On 2022-12-02		 54.10
On 2022-12-06		 -4.69 55.11
20D 56.94
On 2022-12-08		 50.50
On 2022-11-10		 7.38 15.02 54.34
On 2022-11-16		 51.60
On 2022-11-22		 -5.05 54.08
WTD 56.94
On 2022-12-08		 54.10
On 2022-12-06		 0.04 0.07 56.46
On 2022-12-05		 54.10
On 2022-12-06		 -4.18 55.63
MTD 56.94
On 2022-12-08		 54.10
On 2022-12-06		 1.56 2.84 56.77
On 2022-12-02		 54.10
On 2022-12-06		 -4.69 55.89
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75