Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
16:00:00 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 18.24 USD | +4.95% |
|
+6.67% | +46.86% |
| 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 18.24 $
+4.95%
14.5M
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | US$17.25 | US$17.07 | US$17.37 | US$17.38 | US$18.24 |
| Volume | 637,403 | 686,199 | 609,917 | 469,648 | 795,111 |
| Change | +0.88% | -1.04% | +1.76% | +0.06% | +4.95% |
| Opening | US$17.25 | US$17.22 | US$17.19 | US$17.51 | US$17.95 |
| High | US$17.62 | US$17.52 | US$17.78 | US$17.51 | US$18.65 |
| Low | US$16.99 | US$17.00 | US$17.19 | US$17.00 | US$17.94 |
Performance
| 1 day | +4.95% | ||
| 1 week | +6.67% | ||
| Current month | +9.55% | ||
| 1 month | -1.83% | ||
| 3 months | +22.42% | ||
| 6 months | +61.13% | ||
| Current year | +46.86% | ||
| 1 year | +29.18% | ||
| 3 years | -58.22% | ||
| 5 years | -74.32% | ||
| 10 years | -56.43% |
Volumes
marketsDaily volume
795,112
Estimated daily volume
795,112
Avg. Volume 20 sessions
965,687
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
17,614,130.88
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,351,686,154
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.35 %
Free-Float capitalization (USD)
1,158,431,173
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
17.23
Moving average 20 days
18.17
Moving average 50 days
17.91
Moving average 100 days
14.87
Price spread / (MMA5)
-5.52%
Price spread / (MMA20)
-0.40%
Price spread / (MMA50)
-1.83%
Price spread / (MMA100)
-18.49%
STIM
RSI 9 days
45.07
RSI 14 days
46.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.95% | +6.67% | +29.18% | -58.22% | 1.35B | |
| +0.32% | +3.07% | -14.01% | +5.66% | 192B | |
| -0.20% | +5.42% | -2.51% | +8.54% | 116B | |
| -1.32% | -4.62% | +6.52% | +65.45% | 59.95B | |
| +0.26% | +3.84% | +38.31% | +65.01% | 54.64B | |
| -0.88% | +2.77% | -7.14% | -35.54% | 50B | |
| +0.75% | +10.19% | +14.41% | -18.09% | 34.26B | |
| +0.23% | +3.10% | - | - | 31.15B | |
| -1.74% | -0.70% | +40.59% | -12.31% | 24.79B | |
| -0.44% | +10.35% | -4.76% | +23.37% | 24.07B | |
| Average | +0.23% | +3.15% | +11.18% | +4.87% | 58.83B | |
| Weighted average by Cap. | -0.13% | +3.15% | +1.03% | +13.17% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
003db18cfebd.q2U_j61RgZMYS6sVTY7RSiTA8_WcU7OQXwjnSAcnwuU.4C1FuNQ15-JsDtF-I-PlKRWEmYzNZ9nCbDisDHcRkqPuLlzrxmTr1n8Ekw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 18.24 | 96,066 | 588,669 |
| 15:59:59 | 18.23 | 100 | 492,603 |
| 15:59:58 | 18.23 | 104 | 492,503 |
| 15:59:57 | 18.22 | 271 | 492,399 |
| 15:59:56 | 18.22 | 149 | 492,128 |
| 15:59:56 | 18.23 | 136 | 491,979 |
| 15:59:55 | 18.22 | 166 | 491,843 |
| 15:59:54 | 18.22 | 125 | 491,677 |
| 15:59:54 | 18.23 | 100 | 491,552 |
| 15:59:54 | 18.22 | 100 | 491,452 |
Course Extremes
| 1 week | 17 |  | 18.64 |
| 1 month | 16.04 | | 20.49 |
| 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 | +46.86% | ||
| 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
