INTEGRA LIFESCIENCES HOLDINGS CORPORATION Quotes Integra LifeSciences Holdings Corporation
Equities
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 27.54 USD | +0.18% |
|
+5.96% | -36.76% |
| May. 17 | Sector Update: Health Care Stocks Steady Pre-Bell Friday | MT |
| May. 17 | Integra LifeSciences Holdings to Repurchase $50 Million in Shares | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 26.44 $ | 26.47 $ | 27.49 $ | 27.54 $ |
| Volume | 834 258 | 715 597 | 968 059 | 835 428 |
| Change | +0.88% | +0.11% | +3.85% | +0.18% |
| Opening | 26.69 | 26.62 | 26.35 | 28.23 |
| High | 27.39 | 26.74 | 27.51 | 28.23 |
| Low | 26.34 | 26.02 | 26.35 | 27.03 |
Performance
| 1 day | +0.18% | ||
| 1 week | +8.85% | ||
| Current month | -5.59% | ||
| 1 month | -13.45% | ||
| 3 months | -38.85% | ||
| 6 months | -29.53% | ||
| Current year | -36.76% | ||
| 1 year | -43.75% | ||
| 3 years | -61.10% | ||
| 5 years | -45.15% | ||
| 10 years | +23.86% |
Volumes
marketsDaily volume
835 428
Estimated daily volume
835 428
Avg. Volume 20 sessions
1 630 123
Daily volume ratio
0.51
Avg. Volume 20 sessions USD
44 893 587.42
Record volume 1
12 714 500
Record volume 2
9 343 190
Record volume 3
8 091 810
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
2 166 203 588
Net sales (USD)
1 541 573 000
Number of employees
3 946
Sales / Employee (USD)
390 667
Free-Float
74.14 %
Free-Float capitalization (USD)
1 865 626 004
Average Daily Capital Traded
2.07%
Highs and lows
1 week
26.02
28.23
1 month
22.3632.08
Current year
22.3645.42
1 year
22.3650.78
3 years
22.3676.70
5 years
22.3677.40
10 years
22.0077.40
Indicators
Moving average 5 days
26.52
Moving average 20 days
27.68
Moving average 50 days
31.66
Moving average 100 days
36.76
Price spread / (MMA5)
-3.70%
Price spread / (MMA20)
+0.50%
Price spread / (MMA50)
+14.96%
Price spread / (MMA100)
+33.48%
STIM
RSI 9 days
41.35
RSI 14 days
37.39
Sector Comparison - Other Medical Equipment, Supplies & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.18% | +8.85% | -36.76% | -43.75% | 2.17B | ||
| -0.74% | -0.55% | -5.43% | -4.85% | 182B | ||
| +0.33% | +3.82% | +4.30% | -3.35% | 114B | ||
| -0.14% | +0.55% | -3.09% | -5.62% | 68.38B | ||
| -0.42% | +2.51% | +5.86% | +10.75% | 52.46B | ||
| +0.12% | -0.88% | +8.15% | +27.22% | 44.25B | ||
| -1.76% | +4.99% | +7.52% | +19.94% | 43.55B | ||
| -0.51% | +18.00% | +25.54% | +10.92% | 32.69B | ||
| -2.56% | +4.61% | +17.85% | +31.54% | 26.73B | ||
| +0.43% | -2.72% | +1.00% | +0.30% | 25.79B | ||
| -0.87% | -1.04% | -1.25% | -10.87% | 24.94B | ||
| +0.85% | +2.96% | +5.84% | +11.91% | 22.8B | ||
| -4.33% | -5.25% | -17.83% | -19.01% | 21.76B | ||
| -0.75% | -3.17% | -0.91% | -7.12% | 20.59B | ||
| +0.23% | -1.95% | -8.82% | -18.04% | 17.92B | ||
| +0.04% | +0.83% | - | - | 16.97B | ||
| Average | -0.62% | +2.62% | +0.13% | -0.00% | ||
| Weighted average by Cap. | -0.53% | +2.20% | +1.54% | +1.74% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
9ad1046c4d0fb66d3dd3c1a7.V_vqi3DvvGnHsMLUExwRXFcRTp0dBPs8a5jtvhigBnY.O4mOsxSt6QaynamuXnlpaAJneaUkY49oJdqv2i_XXBEgyJrpG5v6UZXR8g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 27.54 | 166,759 | 548,309 |
| 03:59:59 pm | 27.54 | 100 | 381,550 |
| 03:59:59 pm | 27.54 | 100 | 381,450 |
| 03:59:59 pm | 27.54 | 100 | 381,350 |
| 03:59:59 pm | 27.54 | 144 | 381,250 |
| 03:59:55 pm | 27.54 | 100 | 381,106 |
| 03:59:55 pm | 27.54 | 100 | 381,006 |
| 03:59:55 pm | 27.53 | 100 | 380,906 |
| 03:59:55 pm | 27.52 | 100 | 380,806 |
| 03:59:54 pm | 27.52 | 356 | 380,706 |
Monthly variations
Annual change
| 2024 | -36.76% | ||
| 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
- Equities
- IART Stock
- Quotes Integra LifeSciences Holdings Corporation