IART: Integra LifeSciences Holdings Corporation
$ 12.92 |
|
-0.59 -4.37% |
Open: | 13.32 |
High: | 13.51 |
Low: | 12.65 |
Volume: | 1,504,896 |
$ 13.51
-0.16 -1.17%
Open: | 13.63 |
High: | 13.77 |
Low: | 13.02 |
Volume: | 1,254,320 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 13.32 | 13.51 | 12.65 | 12.92 | 1,504,896 | -0.59 | -4.37 |
2025-05-13 | 13.63 | 13.77 | 13.02 | 13.51 | 1,254,320 | -0.16 | -1.17 |
2025-05-12 | 12.95 | 13.93 | 12.95 | 13.67 | 2,315,766 | +1.42 | +11.59 |
2025-05-09 | 12.89 | 12.89 | 12.13 | 12.25 | 1,537,271 | -0.64 | -4.97 |
2025-05-08 | 12.87 | 13.53 | 12.75 | 12.89 | 1,731,573 | +0.16 | +1.26 |
2025-05-07 | 12.81 | 13.27 | 12.63 | 12.73 | 1,485,501 | -0.02 | -0.16 |
2025-05-06 | 13.34 | 13.80 | 12.39 | 12.75 | 2,558,674 | -0.53 | -3.99 |
2025-05-05 | 14.73 | 14.79 | 11.60 | 13.28 | 7,491,742 | -3.57 | -21.19 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 13.93 On 2025-05-12 |
12.13 On 2025-05-09 |
0.19 | 1.49 | 13.53 On 2025-05-08 |
12.13 On 2025-05-09 |
-10.38 | 13.05 |
10D | 17.04 On 2025-05-02 |
11.60 On 2025-05-05 |
-3.47 | -21.17 | 17.04 On 2025-05-02 |
11.60 On 2025-05-05 |
-31.92 | 13.73 |
20D | 17.54 On 2025-04-29 |
11.60 On 2025-05-05 |
-3.16 | -19.65 | 17.54 On 2025-04-29 |
11.60 On 2025-05-05 |
-33.87 | 15.00 |
WTD | 13.93 On 2025-05-12 |
12.65 On 2025-05-14 |
0.67 | 5.47 | 13.93 On 2025-05-12 |
12.65 On 2025-05-14 |
-9.19 | 13.37 |
MTD | 17.04 On 2025-05-02 |
11.60 On 2025-05-05 |
-3.47 | -21.17 | 17.04 On 2025-05-02 |
11.60 On 2025-05-05 |
-31.92 | 13.73 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IART
Integra LifeSciences Holdings Corporation |
12.92 | -0.59 | -4.37 | 1,504,896 |