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 | +5.96% | ||
| Current month | -5.59% | ||
| 1 month | -13.78% | ||
| 3 months | -38.85% | ||
| 6 months | -28.93% | ||
| Current year | -36.76% | ||
| 1 year | -44.55% | ||
| 3 years | -61.64% | ||
| 5 years | -44.28% | ||
| 10 years | +23.86% |
Volumes
marketsDaily volume
835 428
Estimated daily volume
835 428
Avg. Volume 20 sessions
1 589 250
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
43 767 945.00
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)
2 170 143 572
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)
1 869 019 284
Average Daily Capital Traded
2.02%
Highs and lows
1 week
26.02
28.23
1 month
22.3631.72
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
26.83
Moving average 20 days
27.47
Moving average 50 days
31.49
Moving average 100 days
36.59
Price spread / (MMA5)
-2.58%
Price spread / (MMA20)
-0.25%
Price spread / (MMA50)
+14.34%
Price spread / (MMA100)
+32.86%
STIM
RSI 9 days
50.47
RSI 14 days
43.72
Sector Comparison - Other Medical Equipment, Supplies & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.18% | +5.96% | -36.76% | -44.55% | 2.17B | ||
| -0.74% | -0.62% | -5.43% | -4.35% | 181B | ||
| +0.33% | +3.72% | +4.30% | -3.00% | 114B | ||
| -0.14% | +0.27% | -3.09% | -5.96% | 68.29B | ||
| -0.42% | +3.39% | +5.86% | +10.77% | 52.24B | ||
| +0.12% | -1.10% | +8.15% | +27.08% | 44.3B | ||
| -1.76% | +4.70% | +7.52% | +19.56% | 42.73B | ||
| -0.51% | +0.83% | +25.54% | +11.22% | 32.52B | ||
| -2.56% | +3.67% | +17.85% | +35.67% | 26.02B | ||
| +0.43% | -2.35% | +1.00% | +2.18% | 25.91B | ||
| -0.87% | -0.93% | -1.25% | -10.53% | 24.72B | ||
| +0.85% | +0.59% | +5.84% | +13.06% | 22.99B | ||
| -4.33% | -4.33% | -17.83% | -17.86% | 20.82B | ||
| -0.75% | -0.07% | -0.91% | -6.82% | 20.44B | ||
| +0.23% | -1.23% | -8.82% | -17.60% | 17.96B | ||
| +0.04% | +0.81% | - | - | 16.97B | ||
| Average | -0.62% | +0.83% | +0.13% | +0.59% | ||
| Weighted average by Cap. | -0.52% | +0.88% | +1.55% | +2.19% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
cec4a42c475.CuyhpEjghdD0X-7UQE9ZyhQwORqwbUvi7XMZIyWV0bk.Vab16w-lwoWVANfnBSUen0tfYS7bAzrS2DItaXfN4c9sn-PDCorMorsbtw
| 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
