IART: Integra LifeSciences Holdings Corporation

As of Thursday, June 1st, 2023

$ 38.42

+0.47 +1.24%

Open: 37.92
High: 38.71
Low: 37.36
Volume: 665,827
Previous Close on Wednesday, May 31st, 2023

$ 37.95

-0.36 -0.94%

Open: 38.20
High: 38.27
Low: 37.44
Volume: 1,022,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 37.92 38.71 37.36 38.42 665,356 +0.47 +1.24
2023-05-31 38.20 38.27 37.44 37.95 1,022,870 -0.36 -0.94
2023-05-30 38.37 38.52 37.57 38.31 925,654 -0.14 -0.36
2023-05-26 38.48 39.11 37.90 38.45 971,214 -0.03 -0.08
2023-05-25 38.89 38.92 38.13 38.48 1,371,109 -0.67 -1.71
2023-05-24 39.00 41.14 39.00 39.15 2,893,588 -1.33 -3.29
2023-05-23 44.80 46.00 39.78 40.48 6,400,932 -10.24 -20.19
2023-05-22 49.79 50.78 49.59 50.72 380,524 +0.93 +1.87
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 39.11
On 2023-05-26		 37.36
On 2023-06-01		 -0.73 -1.86 39.11
On 2023-05-26		 37.36
On 2023-06-01		 -4.47 38.32
10D 50.78
On 2023-05-22		 37.36
On 2023-06-01		 -11.25 -22.65 50.78
On 2023-05-22		 37.36
On 2023-06-01		 -26.43 42.15
20D 51.12
On 2023-05-08		 37.36
On 2023-06-01		 -12.93 -25.18 51.12
On 2023-05-08		 37.36
On 2023-06-01		 -26.91 45.98
WTD 38.71
On 2023-06-01		 37.36
On 2023-06-01		 -0.03 -0.08 38.52
On 2023-05-30		 37.44
On 2023-05-31		 -2.80 38.23
MTD 38.71
On 2023-06-01		 37.36
On 2023-06-01		 0.47 1.24 -- -- -- 38.42
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00