Integra Lifesciences Holdings Stock Price History

IART Stock  USD 24.24  0.66  2.80%   
Below is the normalized historical share price chart for Integra LifeSciences Holdings extending back to August 16, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Integra LifeSciences stands at 24.24, as last reported on the 26th of November, with the highest price reaching 24.43 and the lowest price hitting 23.77 during the day.
IPO Date
16th of August 1995
200 Day MA
27.3605
50 Day MA
20.08
Beta
1.084
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Integra Stock, it is important to understand the factors that can impact its price. Integra LifeSciences appears to be not too volatile, given 3 months investment horizon. Integra LifeSciences holds Efficiency (Sharpe) Ratio of 0.0868, which attests that the entity had a 0.0868% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Integra LifeSciences, which you can use to evaluate the volatility of the firm. Please utilize Integra LifeSciences' Downside Deviation of 2.54, market risk adjusted performance of 0.2764, and Risk Adjusted Performance of 0.0646 to validate if our risk estimates are consistent with your expectations.
  
At this time, Integra LifeSciences' Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 4 B in 2024, whereas Common Stock Total Equity is likely to drop slightly above 528.7 K in 2024. . At this time, Integra LifeSciences' Price Fair Value is comparatively stable compared to the past year. Integra Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0868

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIART
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.05
  actual daily
36
64% of assets are more volatile

Expected Return

 0.35
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
6
94% of assets perform better
Based on monthly moving average Integra LifeSciences is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Integra LifeSciences by adding it to a well-diversified portfolio.
Price Book
1.1958
Enterprise Value Ebitda
18.807
Price Sales
1.1627
Shares Float
66 M
Wall Street Target Price
28.1111

Integra LifeSciences Stock Price History Chart

There are several ways to analyze Integra Stock price data. The simplest method is using a basic Integra candlestick price chart, which shows Integra LifeSciences price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 202426.7
Lowest PriceOctober 3, 202416.95

Integra LifeSciences November 26, 2024 Stock Price Synopsis

Various analyses of Integra LifeSciences' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Integra Stock. It can be used to describe the percentage change in the price of Integra LifeSciences from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Integra Stock.
Integra LifeSciences Accumulation Distribution 26,142 
Integra LifeSciences Price Rate Of Daily Change 1.03 
Integra LifeSciences Price Action Indicator 0.47 
Integra LifeSciences Price Daily Balance Of Power 1.00 

Integra LifeSciences November 26, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Integra Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Integra LifeSciences intraday prices and daily technical indicators to check the level of noise trading in Integra Stock and then apply it to test your longer-term investment strategies against Integra.

Integra Stock Price History Data

The price series of Integra LifeSciences for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 9.75 with a coefficient of variation of 12.89. Under current investment horizon, the daily prices are spread out with arithmetic mean of 19.89. The median price for the last 90 days is 19.27. The company completed 2:1 stock split on 4th of January 2017.
OpenHighLowCloseVolume
11/25/2024 23.80  24.43  23.77  24.24  967,666 
11/22/2024 23.16  23.87  23.06  23.58  570,985 
11/21/2024 23.06  23.14  22.66  23.00  2,834,348 
11/20/2024 22.74  22.95  22.32  22.93  373,065 
11/19/2024 22.10  23.01  21.97  22.88  527,182 
11/18/2024 22.88  22.97  22.47  22.49  619,112 
11/15/2024 23.48  23.73  22.86  22.88  763,295 
11/14/2024 23.31  23.95  23.03  23.27  727,881 
11/13/2024 24.84  24.84  23.24  23.31  1,324,521 
11/12/2024 25.20  25.52  24.74  24.81  1,108,336 
11/11/2024 25.14  26.14  24.84  25.45  749,901 
11/08/2024 25.57  25.75  24.76  24.78  1,000,855 
11/07/2024 26.51  26.57  25.26  25.51  1,019,919 
11/06/2024 25.60  26.96  25.57  26.70  1,733,125 
11/05/2024 24.16  25.03  24.00  24.91  1,746,244 
11/04/2024 22.00  24.90  21.48  24.12  3,689,104 
11/01/2024 18.98  19.71  18.98  19.28  2,158,353 
10/31/2024 19.54  19.54  18.48  18.76  1,137,281 
10/30/2024 19.35  19.87  19.23  19.48  425,978 
10/29/2024 19.13  19.64  19.09  19.50  383,476 
10/28/2024 19.14  19.68  19.11  19.32  482,114 
10/25/2024 18.94  19.26  18.77  18.95  511,201 
10/24/2024 19.07  19.30  18.81  18.88  530,862 
10/23/2024 19.10  19.30  18.74  19.11  421,048 
10/22/2024 19.50  19.50  18.95  19.19  577,396 
10/21/2024 19.87  19.99  19.35  19.51  809,946 
10/18/2024 19.71  19.97  19.56  19.87  482,738 
10/17/2024 19.73  19.84  19.14  19.76  719,873 
10/16/2024 19.55  20.02  19.45  19.80  652,457 
10/15/2024 19.11  19.72  18.98  19.51  856,867 
10/14/2024 19.18  19.23  18.56  19.22  824,453 
10/11/2024 19.29  19.97  19.10  19.23  1,201,252 
10/10/2024 17.86  19.33  17.86  19.27  1,584,580 
10/09/2024 17.52  18.27  17.34  18.10  836,139 
10/08/2024 17.46  17.55  17.07  17.49  766,811 
10/07/2024 17.21  17.61  17.04  17.43  955,878 
10/04/2024 17.21  17.47  16.96  17.00  686,509 
10/03/2024 17.11  17.22  16.81  16.95  629,684 
10/02/2024 17.47  17.50  17.10  17.32  785,257 
10/01/2024 18.03  18.35  17.42  17.50  616,038 
09/30/2024 18.10  18.18  17.67  18.17  601,761 
09/27/2024 17.72  18.20  17.55  17.87  797,474 
09/26/2024 17.38  17.86  17.21  17.47  792,674 
09/25/2024 17.90  18.16  17.07  17.14  880,181 
09/24/2024 17.65  18.22  17.52  17.88  1,023,643 
09/23/2024 17.35  17.80  17.07  17.54  1,615,996 
09/20/2024 17.25  17.45  17.15  17.40  2,452,283 
09/19/2024 17.90  18.00  17.42  17.47  798,094 
09/18/2024 17.07  18.02  17.01  17.53  857,635 
09/17/2024 17.37  17.86  16.99  17.16  710,850 
09/16/2024 17.57  17.82  17.22  17.32  826,853 
09/13/2024 17.86  18.15  17.38  17.47  772,760 
09/12/2024 17.65  17.71  17.02  17.65  1,425,399 
09/11/2024 17.71  17.77  16.96  17.60  1,675,436 
09/10/2024 17.60  18.07  17.56  17.72  1,223,037 
09/09/2024 18.26  18.36  17.56  17.57  1,727,365 
09/06/2024 19.13  19.17  18.08  18.50  979,537 
09/05/2024 19.36  19.50  18.90  19.19  851,818 
09/04/2024 19.18  19.54  18.96  19.33  963,823 
09/03/2024 19.96  20.26  19.04  19.27  717,858 
08/30/2024 20.82  20.97  20.30  20.34  688,153 

About Integra LifeSciences Stock history

Integra LifeSciences investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Integra is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Integra LifeSciences will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Integra LifeSciences stock prices may prove useful in developing a viable investing in Integra LifeSciences
Last ReportedProjected for Next Year
Common Stock Shares Outstanding80.3 M67.2 M
Net Income Applicable To Common Shares207.6 M218 M

Integra LifeSciences Quarterly Net Working Capital

186.96 Million

Integra LifeSciences Stock Technical Analysis

Integra LifeSciences technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Integra LifeSciences technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Integra LifeSciences trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Integra LifeSciences Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Integra LifeSciences' price direction in advance. Along with the technical and fundamental analysis of Integra Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Integra to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Integra Stock Analysis

When running Integra LifeSciences' price analysis, check to measure Integra LifeSciences' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Integra LifeSciences is operating at the current time. Most of Integra LifeSciences' value examination focuses on studying past and present price action to predict the probability of Integra LifeSciences' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Integra LifeSciences' price. Additionally, you may evaluate how the addition of Integra LifeSciences to your portfolios can decrease your overall portfolio volatility.