Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
21:00:00 28/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 16.89 USD | +0.24% |
|
+0.90% | +35.99% |
| 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 16.89 $
+0.24%
13.11M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | US$16.69 | US$16.79 | US$16.88 | US$16.85 | US$16.89 |
| Volume | 654,658 | 369,535 | 489,357 | 449,758 | 776,237 |
| Change | -0.30% | +0.60% | +0.54% | -0.18% | +0.24% |
| Opening | US$16.74 | US$16.73 | US$16.85 | US$16.85 | US$16.97 |
| High | US$17.00 | US$16.87 | US$17.10 | US$17.17 | US$17.33 |
| Low | US$16.39 | US$16.39 | US$16.62 | US$16.79 | US$16.87 |
Performance
| 1 day | +0.24% | ||
| 1 week | +0.90% | ||
| Current month | +1.44% | ||
| 1 month | -14.52% | ||
| 3 months | +2.61% | ||
| 6 months | +48.42% | ||
| Current year | +35.99% | ||
| 1 year | +13.81% | ||
| 3 years | -60.07% | ||
| 5 years | -76.88% | ||
| 10 years | -60.74% |
Volumes
marketsDaily volume
776,238
Estimated daily volume
776,238
Avg. Volume 20 sessions
565,458
Daily volume ratio
1.37
Avg. Volume 20 sessions USD
9,550,585.62
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,313,577,626
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.35 %
Free-Float capitalization (USD)
1,125,771,146
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
16.82
Moving average 20 days
17.29
Moving average 50 days
17.92
Moving average 100 days
15.81
Price spread / (MMA5)
-0.41%
Price spread / (MMA20)
+2.38%
Price spread / (MMA50)
+6.12%
Price spread / (MMA100)
-6.40%
RSI 9 days
41.19
RSI 14 days
43.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.24% | +0.90% | +13.81% | -60.07% | 1.31B | |
| +0.79% | -3.58% | -14.39% | +9.42% | 195B | |
| +1.40% | -2.27% | -0.79% | +12.09% | 117B | |
| +0.25% | +1.25% | +11.09% | +78.52% | 61.45B | |
| -0.25% | -1.97% | +26.78% | +53.11% | 51.03B | |
| +0.74% | -1.29% | -0.90% | -32.69% | 51.62B | |
| +1.71% | -1.65% | +20.96% | -8.53% | 34.27B | |
| +1.82% | +2.98% | - | - | 30.95B | |
| -2.49% | -4.42% | +37.49% | -16.34% | 23.75B | |
| -0.82% | -1.17% | -4.66% | +18.23% | 23.41B | |
| Average | +0.34% | -0.90% | +9.93% | +5.97% | 58.92B | |
| Weighted average by Cap. | +0.67% | -1.86% | +1.12% | +15.69% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e0d09f2.RqLoiUVKFSqq1mZfaTdbhxUor0uNJYBfNnsFaLJUJfE.HMyBujAHZGLDnyE0DUEM4GN3nBG7du0YfExQD-UuZ5wo7oLQJhVlSemTXg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 16.89 | 163,552 | 461,384 |
| 20:59:59 | 16.90 | 100 | 297,832 |
| 20:59:59 | 16.89 | 100 | 297,732 |
| 20:59:58 | 16.89 | 100 | 297,632 |
| 20:59:58 | 16.90 | 200 | 297,532 |
| 20:59:57 | 16.90 | 100 | 297,332 |
| 20:59:57 | 16.90 | 100 | 297,232 |
| 20:59:56 | 16.88 | 290 | 297,132 |
| 20:59:55 | 16.88 | 100 | 296,842 |
| 20:59:54 | 16.89 | 100 | 296,742 |
Price Extremes
| 1 week | 16.39 |  | 17.33 |
| 1 month | 16.24 | | 18.64 |
| Current year | 8.7 | | 20.49 |
| 1 year | 8.7 | | 20.49 |
| 3 years | 8.7 | | 45.42 |
| 5 years | 8.7 | | 76.7 |
| 10 years | 8.7 | | 77.4 |
Monthly variations
Annual variations
| 2026 | +35.99% | ||
| 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
