IART: Integra LifeSciences Holdings Corporation

As of Friday, May 24th, 2024

$ 28.31

-0.20 -0.70%

Open: 28.28
High: 28.60
Low: 27.92
Volume: 812,539
Previous Close on Thursday, May 23rd, 2024

$ 28.51

+0.39 +1.39%

Open: 28.91
High: 29.58
Low: 28.28
Volume: 1,207,160
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 28.28 28.60 27.92 28.31 812,539 -0.20 -0.70
2024-05-23 28.91 29.58 28.28 28.51 1,207,160 +0.39 +1.39
2024-05-22 27.34 28.31 27.28 28.12 901,451 +0.74 +2.70
2024-05-21 26.85 27.48 26.66 27.38 1,832,251 +0.40 +1.48
2024-05-20 27.42 27.79 26.94 26.98 1,038,898 -0.56 -2.03
2024-05-17 28.23 28.23 27.03 27.54 835,428 +0.05 +0.18
2024-05-16 26.35 27.51 26.35 27.49 968,059 +1.02 +3.85
2024-05-15 26.62 26.74 26.02 26.47 715,586 +0.03 +0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.58
On 2024-05-23
26.66
On 2024-05-21
0.77 2.80 29.58
On 2024-05-23
27.92
On 2024-05-24
-5.60 27.86
10D 29.58
On 2024-05-23
26.02
On 2024-05-15
2.32 8.93 29.58
On 2024-05-23
27.92
On 2024-05-24
-5.60 27.35
20D 29.96
On 2024-05-01
22.36
On 2024-05-06
-0.03 -0.11 29.96
On 2024-05-01
22.36
On 2024-05-06
-25.37 27.16
WTD 29.58
On 2024-05-23
26.66
On 2024-05-21
0.77 2.80 29.58
On 2024-05-23
27.92
On 2024-05-24
-5.60 27.86
MTD 29.96
On 2024-05-01
22.36
On 2024-05-06
-0.86 -2.95 29.96
On 2024-05-01
22.36
On 2024-05-06
-25.37 26.93
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

28.31 -0.20 -0.70 812,539