Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
00:00:00 19/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 15.22 USD | +0.79% |
|
-1.81% | +22.54% |
Stock exchange
Nasdaq
IART 15.22 $
+0.79%
32.77M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 11/09/2026 | 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | |
|---|---|---|---|---|---|
| Last | $15.50 | $15.71 | $15.69 | $16.06 | $15.10 |
| Volume | 792,028 | 1,141,852 | 1,077,647 | 1,618,120 | 1,051,358 |
| Change | -0.26% | +1.35% | -0.13% | +2.36% | -5.98% |
| Opening | $16.06 | $15.36 | $15.69 | $15.81 | $16.30 |
| High | $16.22 | $15.80 | $16.04 | $16.22 | $16.38 |
| Low | $15.33 | $15.36 | $15.20 | $15.65 | $15.07 |
Performance
| 1 day | +0.79% | ||
| 1 week | -1.81% | ||
| Current month | -10.05% | ||
| 1 month | -13.28% | ||
| 3 months | -13.42% | ||
| 6 months | +71.01% | ||
| Current year | +22.54% | ||
| 1 year | -1.04% | ||
| 3 years | -61.23% | ||
| 5 years | -78.03% | ||
| 10 years | -64.87% |
Volumes
marketsDaily volume
2,153,219
Estimated daily volume
2,153,219
Avg. Volume 20 sessions
840,057
Daily volume ratio
2.56
Avg. Volume 20 sessions USD
12,785,667.54
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,174,364,840
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.35%
Free-Float capitalization (USD)
1,006,462,066
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
15.61
Moving average 20 days
16.46
Moving average 50 days
17.49
Moving average 100 days
16.54
Price spread / (MMA5)
+2.58%
Price spread / (MMA20)
+8.14%
Price spread / (MMA50)
+14.92%
Price spread / (MMA100)
+8.65%
STIM
RSI 9 days
43.05
RSI 14 days
42.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.79% | -1.81% | -1.04% | -61.23% | 1.17B | |
| +0.37% | +0.65% | -23.75% | +1.59% | 177B | |
| -0.69% | +1.29% | -3.62% | +11.27% | 119B | |
| -0.20% | -3.98% | +6.17% | +72.47% | 59.04B | |
| -0.24% | +1.74% | -3.94% | -31.61% | 49.41B | |
| -0.22% | -2.29% | +5.98% | +35.20% | 48.64B | |
| +1.61% | +7.61% | +17.91% | -6.24% | 33.18B | |
| -1.49% | -2.74% | - | - | 28.18B | |
| -1.17% | +4.64% | +42.09% | -8.18% | 25.8B | |
| +1.02% | +6.33% | +11.64% | -21.98% | 21.91B | |
| Average | -0.06% | +1.04% | +5.71% | -0.97% | 56.29B | |
| Weighted average by Cap. | -0.10% | +0.35% | -4.18% | +9.49% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e39528.hfMA2h8U8x4iMMl-SEBaaY0Yja3VEAnLd7kP1bGyuY8.58BnlS4sg0QXVpMSJRATB9te1MqSQz6bFtM8jYDn4P_rn2f3Zk6DcxUIkA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 15.22 | 1,141,001 | 1,763,932 |
| 23:59:59 | 15.22 | 293 | 622,931 |
| 23:59:59 | 15.22 | 100 | 622,638 |
| 23:59:59 | 15.22 | 100 | 622,538 |
| 23:59:59 | 15.22 | 100 | 622,438 |
| 23:59:59 | 15.22 | 200 | 622,338 |
| 23:59:59 | 15.22 | 100 | 622,138 |
| 23:59:59 | 15.22 | 100 | 622,038 |
| 23:59:59 | 15.22 | 100 | 621,938 |
| 23:59:59 | 15.22 | 100 | 621,838 |
Price Extremes
| 1 week | 14.88 |  | 16.38 |
| 1 month | 14.88 | | 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
