NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.50
+0.0600 (+0.197%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.25 | $33.72 | Friday, 19th Apr 2024 XRAY stock ended at $30.50. This is 0.197% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $30.26 to a day high of $30.53. |
| 90 days | $30.25 | $36.63 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $30.40 | $30.53 | $30.26 | $30.50 | 1 792 283 |
| 2024-04-18 | $30.49 | $30.68 | $30.25 | $30.44 | 1 288 510 |
| 2024-04-17 | $30.88 | $31.08 | $30.34 | $30.36 | 1 760 150 |
| 2024-04-16 | $30.77 | $31.13 | $30.55 | $30.79 | 2 959 604 |
| 2024-04-15 | $31.44 | $31.73 | $30.71 | $30.89 | 2 795 966 |
| 2024-04-12 | $31.77 | $31.80 | $30.88 | $31.30 | 2 979 036 |
| 2024-04-11 | $32.74 | $32.83 | $31.87 | $32.02 | 1 889 973 |
| 2024-04-10 | $31.97 | $32.43 | $31.80 | $32.39 | 2 209 896 |
| 2024-04-09 | $32.42 | $33.02 | $32.36 | $32.85 | 2 848 804 |
| 2024-04-08 | $32.31 | $32.53 | $31.70 | $32.24 | 3 384 057 |
| 2024-04-05 | $31.89 | $32.49 | $31.86 | $32.31 | 3 318 861 |
| 2024-04-04 | $32.05 | $32.43 | $31.77 | $31.92 | 3 017 662 |
| 2024-04-03 | $32.30 | $32.41 | $31.70 | $31.85 | 2 237 451 |
| 2024-04-02 | $31.81 | $32.41 | $31.50 | $31.83 | 25 723 560 |
| 2024-04-01 | $33.22 | $33.22 | $31.91 | $32.25 | 2 351 031 |
| 2024-03-28 | $32.99 | $33.41 | $32.48 | $33.19 | 2 536 073 |
| 2024-03-27 | $32.72 | $33.36 | $32.57 | $33.31 | 2 006 284 |
| 2024-03-26 | $32.91 | $33.03 | $32.50 | $32.50 | 1 507 554 |
| 2024-03-25 | $32.86 | $33.11 | $32.55 | $32.84 | 1 069 376 |
| 2024-03-22 | $33.45 | $33.52 | $32.63 | $32.75 | 1 637 400 |
| 2024-03-21 | $33.30 | $33.72 | $33.14 | $33.45 | 1 867 758 |
| 2024-03-20 | $33.07 | $33.30 | $32.71 | $33.30 | 2 011 994 |
| 2024-03-19 | $33.03 | $33.22 | $32.86 | $33.11 | 2 688 240 |
| 2024-03-18 | $32.97 | $33.13 | $32.68 | $32.98 | 1 264 684 |
| 2024-03-15 | $32.70 | $33.02 | $32.57 | $32.84 | 4 125 982 |
