Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Real-time Estimate
Cboe BZX
19:36:58 18/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 14.98 USD | -0.79% |
|
-3.48% | +20.45% |
Stock exchange
Nasdaq
IART 14.96 $
-0.93%
5.36M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | US$15.71 | US$15.69 | US$16.06 | US$15.10 | US$14.96 |
| Volume | 1,141,852 | 1,077,647 | 1,618,120 | 1,051,358 | 358,449 |
| Change | +1.35% | -0.13% | +2.36% | -5.98% | -0.79% |
| Opening | US$15.36 | US$15.69 | US$15.81 | US$16.30 | US$14.98 |
| High | US$15.80 | US$16.04 | US$16.22 | US$16.38 | US$15.17 |
| Low | US$15.36 | US$15.20 | US$15.65 | US$15.07 | US$14.90 |
Performance
| 1 day | -0.79% | ||
| 1 week | -3.48% | ||
| Current month | -11.58% | ||
| 1 month | -14.76% | ||
| 3 months | -14.90% | ||
| 6 months | +68.09% | ||
| Current year | +20.45% | ||
| 1 year | -2.73% | ||
| 3 years | -61.90% | ||
| 5 years | -78.41% | ||
| 10 years | -65.47% |
Volumes
marketsDaily volume
358,449
Estimated daily volume
478,778
Avg. Volume 20 sessions
840,057
Daily volume ratio
0.57
Avg. Volume 20 sessions USD
12,584,053.86
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,174,364,840
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.35%
Free-Float capitalization (USD)
1,006,462,066
Average Daily Capital Traded
1.07%
Indicators
Moving average 5 days
15.61
Moving average 20 days
16.46
Moving average 50 days
17.49
Moving average 100 days
16.54
Price spread / (MMA5)
+4.22%
Price spread / (MMA20)
+9.88%
Price spread / (MMA50)
+16.77%
Price spread / (MMA100)
+10.39%
STIM
RSI 9 days
43.05
RSI 14 days
42.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.79% | -3.48% | -2.73% | -61.90% | 1.17B | |
| +0.21% | +0.66% | -23.74% | +1.60% | 177B | |
| -0.28% | +1.69% | -3.23% | +11.71% | 119B | |
| +0.51% | -3.45% | +6.75% | +73.42% | 59.04B | |
| -0.49% | +1.51% | -4.16% | -31.76% | 49.41B | |
| -0.22% | -2.29% | +5.98% | +35.20% | 48.64B | |
| +1.45% | +7.47% | +17.75% | -6.36% | 33.18B | |
| -0.92% | -1.98% | - | - | 28.18B | |
| -0.98% | +4.77% | +42.26% | -8.08% | 25.8B | |
| +1.02% | +5.99% | +7.20% | -19.54% | 21.91B | |
| Average | -0.04% | +1.04% | +5.12% | -0.63% | 56.29B | |
| Weighted average by Cap. | +0.05% | +0.35% | -4.24% | +9.78% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0ca0b695e91f0cc8b0.cm94UWHMFm8cCXGdxa3AiUQGMY5IDMjIotWAUF0nCUQ.HVgIAy2cXxguWEPWl8WJ0DRFB7gFQY7--uXINzBXbiMrBSwSPo1OGkhiOA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:21:54 | 14.96 | 100 | 255,753 |
| 19:21:49 | 14.96 | 100 | 255,653 |
| 19:21:45 | 14.96 | 100 | 255,553 |
| 19:21:44 | 14.96 | 100 | 255,453 |
| 19:21:44 | 14.96 | 100 | 255,353 |
| 19:21:44 | 14.96 | 100 | 255,253 |
| 19:21:44 | 14.96 | 200 | 255,153 |
| 19:21:44 | 14.96 | 300 | 254,953 |
| 19:21:44 | 14.96 | 100 | 254,653 |
| 19:21:44 | 14.96 | 100 | 254,553 |
Price Extremes
| 1 week | 14.9 |  | 16.38 |
| 1 month | 14.9 | | 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 | +21.58% | ||
| 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
