Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 19.25 USD | -3.02% |
|
+2.45% | +54.99% |
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | US$18.58 | US$18.40 | US$18.78 | US$19.85 | US$19.25 |
| Volume | 803,323 | 1,070,166 | 771,962 | 1,316,629 | 945,231 |
| Change | -1.12% | -0.97% | +2.07% | +5.70% | -3.02% |
| Opening | US$18.67 | US$18.63 | US$18.46 | US$19.04 | US$19.55 |
| High | US$18.91 | US$18.78 | US$19.13 | US$20.26 | US$19.84 |
| Low | US$18.18 | US$18.05 | US$18.36 | US$18.93 | US$19.14 |
Performance
| 1 day | -3.02% | ||
| 1 week | +2.45% | ||
| Current month | +7.18% | ||
| 1 month | +11.92% | ||
| 3 months | +72.80% | ||
| 6 months | +55.12% | ||
| Current year | +54.99% | ||
| 1 year | +60.68% | ||
| 3 years | -55.27% | ||
| 5 years | -71.36% | ||
| 10 years | -51.83% |
Volumes
marketsDaily volume
945,231
Estimated daily volume
945,231
Avg. Volume 20 sessions
1,008,089
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
19,405,713.25
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,497,590,382
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.36 %
Free-Float capitalization (USD)
1,283,542,144
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
18.97
Moving average 20 days
18.15
Moving average 50 days
16.61
Moving average 100 days
13.42
Price spread / (MMA5)
-1.44%
Price spread / (MMA20)
-5.69%
Price spread / (MMA50)
-13.73%
Price spread / (MMA100)
-30.26%
RSI 9 days
72.28
RSI 14 days
68.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.02% | +2.45% | +60.68% | -55.27% | 1.5B | |
| +1.87% | +7.19% | -16.46% | -5.91% | 175B | |
| -0.43% | -0.80% | -7.07% | -4.05% | 106B | |
| -0.03% | +1.47% | +4.59% | +60.25% | 59.91B | |
| +0.66% | +0.96% | +37.56% | +53.38% | 51.95B | |
| -1.10% | +4.10% | -12.56% | -38.37% | 43.58B | |
| -3.21% | -3.05% | - | - | 33.65B | |
| -1.71% | +2.25% | -8.86% | -44.23% | 29.58B | |
| -1.16% | +1.28% | +61.67% | -6.62% | 25.31B | |
| -1.49% | +0.85% | -3.01% | -4.60% | 21.23B | |
| Average | -0.96% | +1.67% | +12.95% | -5.05% | 54.86B | |
| Weighted average by Cap. | +0.08% | +2.75% | -1.23% | +3.08% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7a.Ye0H9sx7uNvtKijghWWRwPzv40s4xTwxBs5qEGgf--0.Vqo22_oL94rfQGOa8jP1poan0C9Qggl9VJYdYw1bwpkEijGl_SHAsolcbQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 19.25 | 326,255 | 746,313 |
| 15:59:55 | 19.25 | 100 | 420,058 |
| 15:59:54 | 19.25 | 123 | 419,958 |
| 15:59:54 | 19.25 | 100 | 419,835 |
| 15:59:54 | 19.25 | 200 | 419,735 |
| 15:59:54 | 19.25 | 100 | 419,535 |
| 15:59:54 | 19.25 | 388 | 419,435 |
| 15:59:54 | 19.24 | 230 | 419,047 |
| 15:59:54 | 19.24 | 126 | 418,817 |
| 15:59:54 | 19.23 | 500 | 418,691 |
Course Extremes
| 1 week | 18.05 |  | 20.26 |
| 1 month | 17.01 | | 20.26 |
| Current year | 8.7 | | 20.26 |
| 1 year | 8.7 | | 20.26 |
| 3 years | 8.7 | | 46.75 |
| 5 years | 8.7 | | 76.7 |
| 10 years | 8.7 | | 77.4 |
Monthly variations
Annual variations
| 2026 | +54.99% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
