Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
01:30:00 29/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 12.24 USD | +2.09% |
|
+3.38% | -1.45% |
| 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 12.24 $
+2.09%
2.19Cr
$
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 | $12.24 |
| Volume | 13,86,962 | 12,12,690 | 9,16,427 | 14,31,837 | 17,87,299 |
| Change | +4.10% | -3.37% | +1.60% | -0.91% | +2.09% |
| Opening | $11.69 | $12.12 | $12.05 | $12.25 | $11.98 |
| High | $12.36 | $12.40 | $12.24 | $12.25 | $12.33 |
| Low | $11.66 | $11.82 | $12.00 | $11.72 | $11.93 |
Performance
| 1 day | +2.09% | ||
| 1 week | +3.38% | ||
| Current month | -24.82% | ||
| 1 month | -24.77% | ||
| 3 months | -38.06% | ||
| 6 months | +13.97% | ||
| Current year | -1.45% | ||
| 1 year | -21.34% | ||
| 3 years | -64.22% | ||
| 5 years | -81.73% | ||
| 10 years | -70.03% |
Volumes
marketsDaily volume
17,89,034
Estimated daily volume
17,89,034
Avg. Volume 20 sessions
12,01,167
Daily volume ratio
1.49
Avg. Volume 20 sessions USD
1,47,02,284.08
Record volume 1
1,43,95,109
Record volume 2
1,27,14,500
Record volume 3
1,04,27,038
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
93,28,33,702
Net sales (USD)
1,63,52,45,000
Number of employees
4,427
Sales / Employee (USD)
3,69,380
Free-Float
72.33%
Free-Float capitalization (USD)
79,86,67,796
Average Daily Capital Traded
1.58%
Indicators
Moving average 5 days
12.03
Moving average 20 days
13.54
Moving average 50 days
15.22
Moving average 100 days
16.56
Price spread / (MMA5)
-1.69%
Price spread / (MMA20)
+10.64%
Price spread / (MMA50)
+24.34%
Price spread / (MMA100)
+35.25%
STIM
RSI 9 days
34.4
RSI 14 days
35.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.09% | +3.38% | -21.34% | -64.22% | 93Cr | |
| -0.45% | +2.12% | -18.93% | +10.54% | 18TCr | |
| +0.86% | +2.15% | -19.13% | +16.07% | 12TCr | |
| +0.88% | +1.88% | +1.66% | +36.51% | 12TCr | |
| -2.26% | +2.24% | -44.03% | +5.76% | 9.31TCr | |
| -0.31% | -4.72% | -3.36% | +72.86% | 6.21TCr | |
| +0.32% | +0.68% | +11.34% | +85.41% | 5.59TCr | |
| +0.07% | +0.42% | +5.94% | -22.43% | 5.31TCr | |
| +0.30% | +1.70% | -11.26% | +43.83% | 4.42TCr | |
| +0.10% | +3.08% | -3.06% | -8.71% | 3.36TCr | |
| Average | +0.18% | +1.04% | -10.22% | +17.56% | 7.52TCr | |
| Weighted average by Cap. | -0.07% | +2.36% | -12.47% | +24.16% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5953000f2dbce3f1e5e262e616b4.O2zQ084t4sz79BCGEXteskIYc0-3VMu4rk_9Q61OMro.DASgqaAV0a2ZwyHSdwwz-x0rRRvfOqncwj2zesgmaP5-XKGZvhSXvqymKA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 12.24 | 2,37,588 | 11,39,586 |
| 01:29:59 am | 12.24 | 100 | 9,01,998 |
| 01:29:59 am | 12.24 | 100 | 9,01,898 |
| 01:29:59 am | 12.24 | 100 | 9,01,798 |
| 01:29:58 am | 12.24 | 100 | 9,01,698 |
| 01:29:57 am | 12.24 | 100 | 9,01,598 |
| 01:29:57 am | 12.24 | 100 | 9,01,498 |
| 01:29:57 am | 12.24 | 100 | 9,01,398 |
| 01:29:57 am | 12.24 | 100 | 9,01,298 |
| 01:29:57 am | 12.24 | 100 | 9,01,198 |
Price Extremes
| 1 week | 11.72 |  | 12.4 |
| 1 month | 11.57 | | 16.67 |
| 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 | -1.45% | ||
| 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
