Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
01:00:00 07/11/2026 +04
|
5-day change | 1st Jan Change | ||
| 13.42 USD | -4.96% |
|
+5.25% | +8.05% |
| 10-27 | UBS Adjusts Integra LifeSciences Price Target to $14 From $19, Maintains Neutral Rating | MT |
| 10-23 | Truist Adjusts Price Target on Integra LifeSciences to $13 From $15, Maintains Hold Rating | MT |
Stock exchange
Nasdaq
IART 13.42 $
-4.96%
11.7M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Last | $13.61 | $13.63 | $14.82 | $14.12 | $13.42 |
| Volume | 1,505,251 | 1,693,410 | 1,174,233 | 992,072 | 871,889 |
| Change | +6.75% | +0.15% | +8.73% | -4.72% | -4.96% |
| Opening | $12.98 | $13.69 | $13.97 | $14.87 | $13.94 |
| High | $13.97 | $13.79 | $15.15 | $15.25 | $14.13 |
| Low | $12.98 | $13.40 | $13.84 | $13.73 | $13.32 |
Performance
| 1 day | -4.96% | ||
| 1 week | +5.25% | ||
| Current month | +5.25% | ||
| 1 month | +3.23% | ||
| 3 months | -22.20% | ||
| 6 months | -1.03% | ||
| Current year | +8.05% | ||
| 1 year | +11.46% | ||
| 3 years | -64.62% | ||
| 5 years | -81.42% | ||
| 10 years | -65.77% |
Volumes
marketsDaily volume
871,889
Estimated daily volume
871,889
Avg. Volume 20 sessions
1,280,776
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
17,188,013.92
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,044,089,097
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.33%
Free-Float capitalization (USD)
893,921,753
Average Daily Capital Traded
1.65%
Indicators
Moving average 5 days
13.92
Moving average 20 days
13.11
Moving average 50 days
14.62
Moving average 100 days
16.24
Price spread / (MMA5)
+3.73%
Price spread / (MMA20)
-2.34%
Price spread / (MMA50)
+8.92%
Price spread / (MMA100)
+20.98%
RSI 9 days
59.05
RSI 14 days
53.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.96% | +5.25% | +11.46% | -64.62% | 1.04B | |
| -3.23% | +3.51% | -13.00% | +15.96% | 190B | |
| -2.90% | +5.45% | +10.41% | +40.45% | 125B | |
| -2.75% | +11.65% | -8.47% | +18.50% | 124B | |
| +0.96% | +5.15% | -37.16% | +12.09% | 99.31B | |
| -1.80% | +0.82% | -7.52% | +70.12% | 63.65B | |
| -0.78% | +7.07% | +19.14% | -17.27% | 57.71B | |
| +0.79% | +22.65% | -4.57% | +60.02% | 53.26B | |
| -6.98% | -14.56% | -11.97% | +46.23% | 47.03B | |
| -2.36% | +3.72% | +3.86% | -7.99% | 36.15B | |
| Average | -2.40% | +5.27% | -3.78% | +17.35% | 79.72B | |
| Weighted average by Cap. | -2.21% | +5.71% | -7.46% | +25.16% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
caf1b4a0.xw7ED7irV5R7fxFhfxCVNAcTo1G7PjNWAG3x32Ah-Uw.iCOKff3xM9ABR14STlShe2h12RnLRgMfZCy87hdwkA69e4lG8p4T3zw6JQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:00:00 | 13.42 | 191,357 | 635,270 |
| 00:59:58 | 13.42 | 400 | 443,913 |
| 00:59:58 | 13.42 | 100 | 443,513 |
| 00:59:58 | 13.42 | 100 | 443,413 |
| 00:59:57 | 13.42 | 465 | 443,313 |
| 00:59:57 | 13.43 | 100 | 442,848 |
| 00:59:57 | 13.42 | 300 | 442,748 |
| 00:59:57 | 13.43 | 224 | 442,448 |
| 00:59:57 | 13.43 | 100 | 442,224 |
| 00:59:57 | 13.43 | 359 | 442,124 |
Price Extremes
| 1 week | 12.98 |  | 15.25 |
| 1 month | 11.57 | | 15.25 |
| Current year | 8.7 | | 20.49 |
| 1 year | 8.7 | | 20.49 |
| 3 years | 8.7 | | 45.42 |
| 5 years | 8.7 | | 73.51 |
| 10 years | 8.7 | | 77.4 |
Monthly variations
Annual variations
| 2026 | +8.05% | ||
| 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
