Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
23:00:00 14/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 15.71 USD | +1.35% |
|
-6.04% | +26.49% |
| 07-30 | BMO Cuts Price Target on Integra LifeSciences Holdings to $18 From $19, Keeps Market Perform Rating | MT |
| 07-29 | Integra LifeSciences Holdings Corporation, Q2 2026 Earnings Call, Jul 29, 2026 |
Stock exchange
Nasdaq
IART 15.71 $
+1.35%
17.94M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | 14/09/2026 | |
|---|---|---|---|---|---|
| Last | $16.26 | $16.25 | $15.54 | $15.50 | $15.71 |
| Volume | 621,796 | 578,400 | 1,361,972 | 792,028 | 1,108,678 |
| Change | - | -0.06% | -4.37% | -0.26% | +1.35% |
| Opening | $16.48 | $16.10 | $15.93 | $16.06 | $15.36 |
| High | $16.55 | $16.46 | $16.04 | $16.22 | $15.80 |
| Low | $15.99 | $15.99 | $15.39 | $15.33 | $15.36 |
Performance
| 1 day | +1.35% | ||
| 1 week | -6.04% | ||
| Current month | -7.15% | ||
| 1 month | -13.87% | ||
| 3 months | -11.59% | ||
| 6 months | +70.02% | ||
| Current year | +26.49% | ||
| 1 year | +4.32% | ||
| 3 years | -59.83% | ||
| 5 years | -77.34% | ||
| 10 years | -62.90% |
Volumes
marketsDaily volume
1,141,849
Estimated daily volume
1,141,849
Avg. Volume 20 sessions
674,052
Daily volume ratio
1.69
Avg. Volume 20 sessions USD
10,589,356.92
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,205,473,843
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.35%
Free-Float capitalization (USD)
1,033,123,314
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
16.05
Moving average 20 days
16.9
Moving average 50 days
17.66
Moving average 100 days
16.33
Price spread / (MMA5)
+2.19%
Price spread / (MMA20)
+7.58%
Price spread / (MMA50)
+12.44%
Price spread / (MMA100)
+3.96%
STIM
RSI 9 days
25.95
RSI 14 days
33.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.35% | -6.04% | +4.32% | -59.83% | 1.21B | |
| +1.12% | -4.84% | -22.91% | +0.39% | 176B | |
| +3.12% | -0.39% | -0.24% | +15.35% | 116B | |
| +1.45% | -1.43% | +7.84% | +84.63% | 61.36B | |
| -1.15% | -7.08% | +5.83% | +39.93% | 49.42B | |
| +2.85% | -0.99% | -2.10% | -30.98% | 48.44B | |
| +1.99% | -3.66% | +11.10% | -19.52% | 31.33B | |
| +0.18% | -10.93% | - | - | 28.54B | |
| +2.59% | +4.48% | +40.12% | -10.14% | 24.37B | |
| +0.73% | -6.97% | -12.66% | +4.70% | 21.57B | |
| Average | +1.42% | -5.16% | +3.48% | +2.72% | 55.9B | |
| Weighted average by Cap. | +1.57% | -4.84% | -4.42% | +12.61% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8b3307f2df7e0e7736ede26af76ba.vOTAeY3BxuzysnKRGhu1yIsNHo9XKS8GDU9LECkH4mM.1JKYI9Kjr5TB5iDdXUTS_8xPcLokQ0dhYCx7Ix0w0xb2oKIuuJOL3sL5Ow
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 15.71 | 126,759 | 879,453 |
| 22:59:57 | 15.71 | 146 | 752,694 |
| 22:59:56 | 15.71 | 137 | 752,548 |
| 22:59:56 | 15.71 | 100 | 752,411 |
| 22:59:56 | 15.70 | 111 | 752,311 |
| 22:59:56 | 15.71 | 588 | 752,200 |
| 22:59:56 | 15.71 | 150 | 751,612 |
| 22:59:55 | 15.72 | 322 | 751,462 |
| 22:59:55 | 15.71 | 100 | 751,140 |
| 22:59:55 | 15.71 | 115 | 751,040 |
Price Extremes
| 1 week | 15.33 |  | 16.55 |
| 1 month | 15.33 | | 18.37 |
| 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 | +26.49% | ||
| 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
