Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
07:00:00 28/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 11.99 USD | -0.91% |
|
-10.05% | -3.46% |
| 28/10 | UBS Adjusts Integra LifeSciences Price Target to $14 From $19, Maintains Neutral Rating | MT |
| 24/10 | Truist Adjusts Price Target on Integra LifeSciences to $13 From $15, Maintains Hold Rating | MT |
Stock exchange
Nasdaq
IART 11.99 $
-0.91%
17.17M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 11.84 | USD 12.33 | USD 11.91 | USD 12.10 | USD 11.99 |
| Volume | 2,017,659 | 1,386,962 | 1,212,690 | 916,427 | 1,431,837 |
| Change | -11.18% | +4.10% | -3.37% | +1.60% | -0.91% |
| Opening | USD 12.77 | USD 11.69 | USD 12.12 | USD 12.05 | USD 12.25 |
| High | USD 13.75 | USD 12.36 | USD 12.40 | USD 12.24 | USD 12.25 |
| Low | USD 11.57 | USD 11.66 | USD 11.82 | USD 12.00 | USD 11.72 |
Performance
| 1 day | -0.91% | ||
| 1 week | -10.05% | ||
| Current month | -26.35% | ||
| 1 month | -25.62% | ||
| 3 months | -38.61% | ||
| 6 months | +12.16% | ||
| Current year | -3.46% | ||
| 1 year | -24.73% | ||
| 3 years | -64.95% | ||
| 5 years | -82.51% | ||
| 10 years | -68.89% |
Volumes
marketsDaily volume
1,431,837
Estimated daily volume
1,431,837
Avg. Volume 20 sessions
1,201,167
Daily volume ratio
1.19
Avg. Volume 20 sessions USD
14,401,992.33
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
932,833,702
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.33%
Free-Float capitalization (USD)
798,667,796
Average Daily Capital Traded
1.54%
Indicators
Moving average 5 days
12.03
Moving average 20 days
13.54
Moving average 50 days
15.22
Moving average 100 days
16.56
Price spread / (MMA5)
+0.36%
Price spread / (MMA20)
+12.95%
Price spread / (MMA50)
+26.94%
Price spread / (MMA100)
+38.07%
STIM
RSI 9 days
34.4
RSI 14 days
35.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.91% | -10.05% | -24.73% | -64.95% | 933M | |
| -1.70% | +0.63% | -18.93% | +11.04% | 178B | |
| -1.54% | -0.98% | -21.45% | +15.09% | 116B | |
| -0.89% | -0.72% | -0.19% | +35.32% | 115B | |
| -2.48% | +2.01% | -44.16% | +5.36% | 93.1B | |
| -1.40% | -5.21% | -3.18% | +73.40% | 62.09B | |
| +0.17% | -0.34% | +10.87% | +84.40% | 55.87B | |
| -0.69% | +0.63% | +4.27% | -22.48% | 53.12B | |
| -1.57% | +0.60% | -13.31% | +43.41% | 44.22B | |
| -1.46% | +1.57% | -4.47% | -10.07% | 33.59B | |
| Average | -1.01% | +1.04% | -11.53% | +17.05% | 75.19B | |
| Weighted average by Cap. | -0.85% | +2.36% | -13.45% | +23.77% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
36acba360ababe9b207d4dc245d14f1f.vysFcreHuYW5q21C9NSJJyhSEFhKzQBI3N_UB55gEd8.9n88PPTt7OGO9CFwp-TKXkYBWw4VpzUGrZe5P8cZcufsWUk-0Nfe9PqZBg
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 11.99 | 353,478 | 1,055,756 |
| 06:59:59 am | 11.98 | 100 | 702,278 |
| 06:59:58 am | 11.98 | 103 | 702,178 |
| 06:59:57 am | 11.98 | 161 | 702,075 |
| 06:59:56 am | 11.98 | 146 | 701,914 |
| 06:59:55 am | 11.98 | 100 | 701,768 |
| 06:59:55 am | 11.98 | 100 | 701,668 |
| 06:59:54 am | 11.98 | 177 | 701,568 |
| 06:59:54 am | 11.98 | 116 | 701,391 |
| 06:59:54 am | 11.98 | 200 | 701,275 |
Price Extremes
| 1 week | 11.66 |  | 12.4 |
| 1 month | 11.57 | | 16.76 |
| Current year | 8.7 | | 20.49 |
| 1 year | 8.7 | | 20.49 |
| 3 years | 8.7 | | 45.42 |
| 5 years | 8.7 | | 74.98 |
| 10 years | 8.7 | | 77.4 |
Monthly variations
Annual variations
| 2026 | -3.46% | ||
| 2025 | -45.24% | ||
| 2024 | -47.92% | ||
| 2023 | -22.33% | ||
| 2022 | -16.30% | ||
| 2021 | +3.19% | ||
| 2020 | +11.39% | ||
| 2019 | +29.22% | ||
| 2018 | -5.77% | ||
| 2017 | +11.57% | ||
| 2016 | +26.57% | ||
| 2015 | +24.99% | ||
| 2014 | +13.67% | ||
| 2013 | +22.43% | ||
| 2012 | +26.40% | ||
| 2011 | -34.82% | ||
| 2010 | +28.29% | ||
| 2009 | +3.65% | ||
| 2008 | -15.17% | ||
| 2007 | -1.55% | ||
| 2006 | +20.11% | ||
| 2005 | -3.98% | ||
| 2004 | +28.86% | ||
| 2003 | +62.38% | ||
| 2002 | -32.99% | ||
| 2001 | +93.32% | ||
| 2000 | +130.69% | ||
| 1999 | +75.00% | ||
| 1998 | -61.97% | ||
| 1997 | -4.05% | ||
| 1996 | -28.85% | ||
| 1995 | +40.54% |
- Stock Market
- Stocks
- IART Stock
- Quotes Integra LifeSciences Holdings Corporation
Select your edition
All financial news and data tailored to specific country editions
