Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Real-time Estimate
Cboe BZX
10:45:27 28/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 12.21 USD | +1.83% |
|
+3.04% | -1.77% |
| 27/10 | UBS Adjusts Integra LifeSciences Price Target to $14 From $19, Maintains Neutral Rating | MT |
| 23/10 | Truist Adjusts Price Target on Integra LifeSciences to $13 From $15, Maintains Hold Rating | MT |
Stock exchange
Nasdaq
IART 12.20 $
+1.79%
59.99L
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | $12.33 | $11.91 | $12.10 | $11.99 | $12.21 |
| Volume | 13,86,962 | 12,12,690 | 9,16,427 | 14,31,837 | 4,91,531 |
| Change | +4.10% | -3.37% | +1.60% | -0.91% | +1.83% |
| Opening | $11.69 | $12.12 | $12.05 | $12.25 | $11.98 |
| High | $12.36 | $12.40 | $12.24 | $12.25 | $12.23 |
| Low | $11.66 | $11.82 | $12.00 | $11.72 | $11.93 |
Performance
| 1 day | +1.79% | ||
| 1 week | +3.04% | ||
| Current month | -25.06% | ||
| 1 month | -25.02% | ||
| 3 months | -38.26% | ||
| 6 months | +13.59% | ||
| Current year | -1.77% | ||
| 1 year | -21.59% | ||
| 3 years | -65.20% | ||
| 5 years | -81.79% | ||
| 10 years | -70.13% |
Volumes
marketsDaily volume
4,91,531
Estimated daily volume
9,09,451
Avg. Volume 20 sessions
12,01,167
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
1,46,66,249.07
Record volume 1
1,43,95,109
Record volume 2
1,27,14,500
Record volume 3
1,04,27,038
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
93,28,33,702
Net sales (USD)
1,63,52,45,000
Number of employees
4,427
Sales / Employee (USD)
3,69,380
Free-Float
72.33%
Free-Float capitalization (USD)
79,86,67,796
Average Daily Capital Traded
1.57%
Indicators
Moving average 5 days
12.03
Moving average 20 days
13.54
Moving average 50 days
15.22
Moving average 100 days
16.56
Price spread / (MMA5)
-1.45%
Price spread / (MMA20)
+10.91%
Price spread / (MMA50)
+24.65%
Price spread / (MMA100)
+35.59%
STIM
RSI 9 days
34.4
RSI 14 days
35.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.83% | +3.04% | -21.59% | -65.20% | 93Cr | |
| -0.27% | +2.45% | -18.67% | +10.72% | 18TCr | |
| +0.78% | +1.99% | -19.26% | +15.60% | 12TCr | |
| +1.01% | +2.14% | +1.92% | +35.80% | 12TCr | |
| -2.26% | +2.24% | -44.03% | +5.60% | 9.31TCr | |
| -0.04% | -4.39% | -3.03% | +75.55% | 6.21TCr | |
| +0.17% | +1.64% | +8.50% | +82.24% | 5.59TCr | |
| -0.42% | -0.24% | +5.25% | -22.78% | 5.31TCr | |
| +0.74% | +2.02% | -10.98% | +42.46% | 4.42TCr | |
| +0.10% | +3.08% | -3.06% | -8.74% | 3.36TCr | |
| Average | +0.17% | +1.04% | -10.50% | +17.12% | 7.52TCr | |
| Weighted average by Cap. | -0.03% | +2.36% | -12.61% | +23.87% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9797f942ba0e947b0.cKxypblTaq5KZ0rhWS3HSHEAiSu0whDT95wzIBKZfvA.QOIBxMtqWvYHLxiZPkORPSt3_xL-rFWjo_tsUCCgDrci8wTL8Csc7AwoAw
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:35 pm | 12.20 | 100 | 3,67,476 |
| 10:29:52 pm | 12.20 | 100 | 3,67,376 |
| 10:29:48 pm | 12.20 | 100 | 3,67,276 |
| 10:29:48 pm | 12.21 | 100 | 3,67,176 |
| 10:27:19 pm | 12.20 | 272 | 3,67,076 |
| 10:26:18 pm | 12.20 | 140 | 3,66,804 |
| 10:26:18 pm | 12.20 | 100 | 3,66,664 |
| 10:26:18 pm | 12.20 | 100 | 3,66,564 |
| 10:26:18 pm | 12.20 | 100 | 3,66,464 |
| 10:25:33 pm | 12.22 | 101 | 3,66,364 |
Price Extremes
| 1 week | 11.66 |  | 12.4 |
| 1 month | 11.57 | | 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 | -3.46% | ||
| 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
