Quotes Integra LifeSciences Holdings Corporation
Stocks
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Nasdaq
01:30:00 27/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 12.10 USD | +1.60% |
|
-10.04% | -2.58% |
| 23/10 | Truist Adjusts Price Target on Integra LifeSciences to $13 From $15, Maintains Hold Rating | MT |
| 21/10 | Integra LifeSciences Holdings Corporation, Q3 2026 Earnings Call, Oct 21, 2026 |
Stock exchange
Nasdaq
IART 12.10 $
+1.60%
1.11Cr
$
Quotes 5-day view: Integra LifeSciences Holdings Corporation
Delayed Quote Nasdaq
| 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | $13.33 | $11.84 | $12.33 | $11.91 | $12.10 |
| Volume | 13,08,014 | 20,17,659 | 13,86,962 | 12,12,690 | 9,16,421 |
| Change | -0.89% | -11.18% | +4.10% | -3.37% | +1.60% |
| Opening | $13.51 | $12.77 | $11.69 | $12.12 | $12.05 |
| High | $13.76 | $13.75 | $12.36 | $12.40 | $12.24 |
| Low | $13.27 | $11.57 | $11.66 | $11.82 | $12.00 |
Performance
| 1 day | +1.60% | ||
| 1 week | -10.04% | ||
| Current month | -25.68% | ||
| 1 month | -24.94% | ||
| 3 months | -38.86% | ||
| 6 months | +14.47% | ||
| Current year | -2.58% | ||
| 1 year | -24.94% | ||
| 3 years | -65.94% | ||
| 5 years | -82.75% | ||
| 10 years | -69.90% |
Volumes
marketsDaily volume
9,16,427
Estimated daily volume
9,16,427
Avg. Volume 20 sessions
12,64,005
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
1,52,94,460.5
Record volume 1
1,43,95,109
Record volume 2
1,27,14,500
Record volume 3
1,04,27,038
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
92,66,09,624
Net sales (USD)
1,63,52,45,000
Number of employees
4,427
Sales / Employee (USD)
3,69,380
Free-Float
72.28%
Free-Float capitalization (USD)
79,29,99,826
Average Daily Capital Traded
1.65%
Indicators
Moving average 5 days
12.3
Moving average 20 days
13.75
Moving average 50 days
15.34
Moving average 100 days
16.61
Price spread / (MMA5)
+1.66%
Price spread / (MMA20)
+13.64%
Price spread / (MMA50)
+26.81%
Price spread / (MMA100)
+37.28%
STIM
RSI 9 days
31.27
RSI 14 days
33.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.60% | -10.04% | -24.94% | -65.94% | 93Cr | |
| +1.14% | +0.79% | -17.32% | +11.60% | 18TCr | |
| -0.33% | +2.75% | -19.82% | +18.39% | 12TCr | |
| -0.65% | +2.18% | +1.20% | +34.70% | 12TCr | |
| -3.42% | +15.09% | -44.16% | +5.61% | 9.33TCr | |
| -0.30% | -2.94% | -0.81% | +74.97% | 6.32TCr | |
| +1.40% | +1.87% | +8.75% | +82.65% | 5.57TCr | |
| -1.27% | +2.96% | +5.68% | -22.74% | 5.42TCr | |
| +1.75% | +2.59% | -11.02% | +43.47% | 4.41TCr | |
| +0.03% | +6.23% | -5.17% | -7.53% | 3.4TCr | |
| Average | -0.00% | +2.10% | -10.76% | +17.52% | 7.59TCr | |
| Weighted average by Cap. | -0.21% | +3.30% | -12.33% | +24.41% |
Historical Quotes: Integra LifeSciences Holdings Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
593881d7b5c1f32c59.0eBr4D3cY4Yps2g_Q3NQJkui2Jbn-RPIGiazvb6yiQE.haQOimLsLsxe0Tx-ATtpRCbWveyzt2edSHfa4vv_3VCAqFmoR7cL9W73UA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 12.10 | 1,69,933 | 6,44,930 |
| 01:29:59 am | 12.11 | 100 | 4,74,997 |
| 01:29:57 am | 12.11 | 100 | 4,74,897 |
| 01:29:56 am | 12.09 | 100 | 4,74,797 |
| 01:29:55 am | 12.10 | 100 | 4,74,697 |
| 01:29:55 am | 12.10 | 300 | 4,74,597 |
| 01:29:55 am | 12.10 | 200 | 4,74,297 |
| 01:29:55 am | 12.10 | 100 | 4,74,097 |
| 01:29:55 am | 12.10 | 200 | 4,73,997 |
| 01:29:54 am | 12.10 | 100 | 4,73,797 |
Price Extremes
| 1 week | 11.57 |  | 13.74 |
| 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 | -2.58% | ||
| 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
