Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
20:00:00 26/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 12.10 USD | +1.60% |
|
-10.04% | -2.58% |
| 10-23 | Truist Adjusts Price Target on Integra LifeSciences to $13 From $15, Maintains Hold Rating | MT |
| 10-21 | Integra LifeSciences Holdings Corporation, Q3 2026 Earnings Call, Oct 21, 2026 |
Stock exchange
Nasdaq
IART 12.10 $
+1.60%
11.09M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | US$13.33 | US$11.84 | US$12.33 | US$11.91 | US$12.10 |
| Volume | 1,308,014 | 2,017,659 | 1,386,962 | 1,212,690 | 916,421 |
| Change | -0.89% | -11.18% | +4.10% | -3.37% | +1.60% |
| Opening | US$13.51 | US$12.77 | US$11.69 | US$12.12 | US$12.05 |
| High | US$13.76 | US$13.75 | US$12.36 | US$12.40 | US$12.24 |
| Low | US$13.27 | US$11.57 | US$11.66 | US$11.82 | US$12.00 |
Performance
| 1 day | +1.60% | ||
| 1 week | -10.04% | ||
| Current month | -25.68% | ||
| 1 month | -24.94% | ||
| 3 months | -38.86% | ||
| 6 months | +14.47% | ||
| Current year | -2.58% | ||
| 1 year | -24.94% | ||
| 3 years | -65.94% | ||
| 5 years | -82.75% | ||
| 10 years | -69.90% |
Volumes
marketsDaily volume
916,427
Estimated daily volume
916,427
Avg. Volume 20 sessions
1,264,005
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
15,294,460.5
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
926,609,624
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.28%
Free-Float capitalization (USD)
792,999,826
Average Daily Capital Traded
1.65%
Indicators
Moving average 5 days
12.3
Moving average 20 days
13.75
Moving average 50 days
15.34
Moving average 100 days
16.61
Price spread / (MMA5)
+1.66%
Price spread / (MMA20)
+13.64%
Price spread / (MMA50)
+26.81%
Price spread / (MMA100)
+37.28%
STIM
RSI 9 days
31.27
RSI 14 days
33.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.60% | -10.04% | -24.94% | -65.94% | 927M | |
| +1.14% | +0.79% | -17.32% | +11.60% | 179B | |
| -0.33% | +2.75% | -19.82% | +18.39% | 118B | |
| -0.65% | +2.18% | +1.20% | +34.70% | 117B | |
| -3.42% | +15.09% | -44.16% | +5.61% | 93.26B | |
| -0.30% | -2.94% | -0.81% | +74.97% | 63.16B | |
| +1.30% | +1.77% | +8.65% | +82.48% | 55.68B | |
| -1.27% | +2.96% | +5.68% | -22.74% | 54.18B | |
| +1.75% | +2.59% | -11.02% | +43.47% | 44.15B | |
| +0.03% | +6.23% | -5.17% | -7.53% | 33.95B | |
| Average | -0.01% | +2.10% | -10.77% | +17.50% | 75.94B | |
| Weighted average by Cap. | -0.22% | +3.30% | -12.34% | +24.39% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5ca1.o3AbAPKWP4-oLxahXnlz9R7ctO3O2r_Wfz36jqsKzZU.mzhBT63ERePPH2Tmc0ogglSzxtWGjuiBEA2Yvf1BoaaSJlU5u9Nr48UbfQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 12.10 | 169,933 | 644,930 |
| 19:59:59 | 12.11 | 100 | 474,997 |
| 19:59:57 | 12.11 | 100 | 474,897 |
| 19:59:56 | 12.09 | 100 | 474,797 |
| 19:59:55 | 12.10 | 100 | 474,697 |
| 19:59:55 | 12.10 | 300 | 474,597 |
| 19:59:55 | 12.10 | 200 | 474,297 |
| 19:59:55 | 12.10 | 100 | 474,097 |
| 19:59:55 | 12.10 | 200 | 473,997 |
| 19:59:54 | 12.10 | 100 | 473,797 |
Price Extremes
| 1 week | 11.57 |  | 13.74 |
| 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 | -2.58% | ||
| 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
