Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
16:00:00 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 12.68 USD | -21.19% |
|
-21.34% | +2.09% |
Stock exchange
Nasdaq
IART 12.68 $
-21.19%
34.18M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IART | 12.68USD | -21.19% | 34.18M $ | ||
CBOE
| IART | 12.66USD | -21.34% | 2.34M $ | |
|
Tradegate
| IL3 | 11.30EUR | -20.98% | 3.25K € | |
|
Deutsche Boerse AG
| IL3 | 14.00EUR | -2.78% | 1.4K € | |
|
Börse Stuttgart
| IL3 | 13.90EUR | -2.11% | 0 € | |
|
Boerse Muenchen
| IL3 | 11.50EUR | -20.14% | 0 € | |
|
Berne S.E.
| IL3 | 10.77CHF | -18.60% | 0 CHF |
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | US$16.27 | US$16.64 | US$16.28 | US$16.09 | US$12.68 |
| Volume | 479,048 | 1,005,200 | 768,910 | 652,935 | 2,695,971 |
| Change | +0.93% | +2.27% | -2.16% | -1.17% | -21.19% |
| Opening | US$16.04 | US$16.27 | US$16.67 | US$16.21 | US$13.31 |
| High | US$16.27 | US$16.77 | US$16.67 | US$16.45 | US$14.00 |
| Low | US$15.86 | US$15.80 | US$16.14 | US$15.88 | US$12.63 |
Performance
| 1 day | -21.19% | ||
| 1 week | -21.34% | ||
| Current month | -22.11% | ||
| 1 month | -22.87% | ||
| 3 months | -29.75% | ||
| 6 months | +33.05% | ||
| Current year | +2.09% | ||
| 1 year | -14.32% | ||
| 3 years | -66.38% | ||
| 5 years | -81.77% | ||
| 10 years | -69.49% |
Volumes
marketsDaily volume
2,695,971
Estimated daily volume
2,695,971
Avg. Volume 20 sessions
964,161
Daily volume ratio
2.8
Avg. Volume 20 sessions USD
12,225,561.48
Record volume 1
14,395,109
Record volume 2
12,714,500
Record volume 3
10,427,038
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
986,155,376
Net sales (USD)
1,635,245,000
Number of employees
4,427
Sales / Employee (USD)
369,380
Free-Float
72.32%
Free-Float capitalization (USD)
844,821,218
Average Daily Capital Traded
1.24%
Indicators
Moving average 5 days
15.59
Moving average 20 days
15.95
Moving average 50 days
16.86
Moving average 100 days
16.94
Price spread / (MMA5)
+22.97%
Price spread / (MMA20)
+25.75%
Price spread / (MMA50)
+33.00%
Price spread / (MMA100)
+33.56%
STIM
RSI 9 days
49.7
RSI 14 days
47.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -21.19% | -21.34% | -14.32% | -66.38% | 986M | |
| +0.84% | -3.74% | -27.56% | +1.79% | 169B | |
| -0.07% | -2.55% | -11.59% | +12.86% | 110B | |
| +0.90% | +1.13% | -25.66% | +3.60% | 106B | |
| -1.24% | -0.76% | -49.50% | -12.08% | 73.87B | |
| -0.24% | +0.69% | +2.08% | +71.44% | 58.98B | |
| -0.86% | +2.96% | +12.91% | +61.58% | 51.28B | |
| -0.71% | -3.82% | -8.68% | -31.71% | 48.16B | |
| +0.12% | -0.17% | -17.87% | +21.91% | 40.84B | |
| -1.01% | -1.45% | +27.31% | -6.14% | 32.21B | |
| Average | -2.35% | -2.91% | -11.29% | +5.69% | 69.12B | |
| Weighted average by Cap. | -0.01% | -1.32% | -17.07% | +11.12% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e48efa7d358053e6b9a.0q5Ib10oimCQHIIxu0oubBUfUaP2S_gKB1IrhgY27VI.te1-AAcZ8wT7UMh18md_DndeDtqceI9yQThOsFJm3SWm_AAwLm7_Gf5d0w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 12.68 | 181,610 | 2,168,933 |
| 16:00:00 | 12.66 | 421 | 1,987,323 |
| 16:00:00 | 12.67 | 500 | 1,986,902 |
| 15:59:59 | 12.68 | 100 | 1,986,402 |
| 15:59:59 | 12.68 | 100 | 1,986,302 |
| 15:59:59 | 12.69 | 100 | 1,986,202 |
| 15:59:59 | 12.69 | 100 | 1,986,102 |
| 15:59:59 | 12.69 | 100 | 1,986,002 |
| 15:59:59 | 12.68 | 300 | 1,985,902 |
| 15:59:59 | 12.68 | 300 | 1,985,602 |
Price Extremes
| 1 week | 12.63 |  | 16.76 |
| 1 month | 12.63 | | 16.76 |
| 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 | +2.09% | ||
| 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
