DENTSPLY International Inc. Stock Price (Quote) NASDAQ:XRAY
$31.68 ( 1.02% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.48 | $32.28 | Friday, 2nd Dec 2022 XRAY stock ended at $31.68. This is 1.02% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 2.95% from a day low at $30.83 to a day high of $31.74. |
| 90 days | $26.48 | $34.67 | |
| 52 weeks | $26.48 | $58.70 |
Historical DENTSPLY International Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $30.94 | $31.74 | $30.83 | $31.68 | 882 627 |
| 2022-12-01 | $30.42 | $31.50 | $30.42 | $31.36 | 1 492 003 |
| 2022-11-30 | $30.04 | $30.32 | $28.71 | $30.20 | 1 707 882 |
| 2022-11-29 | $30.37 | $30.84 | $30.08 | $30.13 | 827 343 |
| 2022-11-28 | $31.22 | $31.28 | $30.29 | $30.38 | 1 370 564 |
| 2022-11-25 | $30.93 | $31.57 | $30.68 | $31.48 | 614 324 |
| 2022-11-23 | $30.36 | $31.14 | $30.23 | $31.02 | 867 125 |
| 2022-11-22 | $30.61 | $30.80 | $30.03 | $30.36 | 1 298 242 |
| 2022-11-21 | $30.88 | $31.09 | $30.34 | $30.58 | 1 233 874 |
| 2022-11-18 | $31.25 | $31.47 | $30.88 | $31.19 | 1 165 730 |
| 2022-11-17 | $30.00 | $30.69 | $29.74 | $30.43 | 1 781 316 |
| 2022-11-16 | $31.35 | $31.81 | $30.36 | $30.69 | 1 473 848 |
| 2022-11-15 | $30.25 | $31.99 | $30.25 | $31.39 | 2 035 985 |
| 2022-11-14 | $29.29 | $31.80 | $28.76 | $30.46 | 4 074 865 |
| 2022-11-11 | $30.63 | $32.28 | $30.33 | $32.03 | 2 699 012 |
| 2022-11-10 | $29.97 | $30.53 | $29.78 | $30.30 | 2 559 584 |
| 2022-11-09 | $27.95 | $29.06 | $27.64 | $28.74 | 2 171 449 |
| 2022-11-08 | $28.04 | $28.72 | $27.62 | $28.08 | 3 147 179 |
| 2022-11-07 | $27.28 | $28.22 | $27.28 | $28.03 | 2 323 711 |
| 2022-11-04 | $27.14 | $27.65 | $26.75 | $27.15 | 2 782 711 |
| 2022-11-03 | $27.85 | $27.94 | $26.48 | $26.83 | 3 159 864 |
| 2022-11-02 | $31.07 | $31.07 | $28.05 | $28.18 | 3 944 021 |
| 2022-11-01 | $27.58 | $31.08 | $27.47 | $31.00 | 5 422 135 |
| 2022-10-31 | $30.68 | $30.95 | $30.59 | $30.82 | 2 338 372 |
| 2022-10-28 | $30.66 | $30.93 | $30.29 | $30.86 | 1 665 378 |
| 2022-10-27 | $30.87 | $30.96 | $30.29 | $30.51 | 2 446 450 |
| 2022-10-26 | $30.61 | $31.18 | $30.44 | $30.88 | 2 317 713 |
| 2022-10-25 | $29.51 | $30.32 | $29.47 | $30.31 | 2 188 938 |
| 2022-10-24 | $29.33 | $29.60 | $29.06 | $29.51 | 1 267 168 |
| 2022-10-21 | $28.54 | $29.09 | $27.98 | $29.06 | 2 024 604 |
| 2022-10-20 | $28.89 | $29.37 | $28.61 | $28.64 | 1 996 199 |
| 2022-10-19 | $29.21 | $29.41 | $28.73 | $28.82 | 1 941 273 |
| 2022-10-18 | $29.83 | $30.14 | $29.16 | $29.40 | 1 217 301 |
| 2022-10-17 | $28.88 | $29.52 | $28.82 | $29.22 | 1 844 474 |
| 2022-10-14 | $29.29 | $29.68 | $28.40 | $28.48 | 1 618 686 |
| 2022-10-13 | $27.72 | $29.18 | $27.28 | $29.00 | 1 983 015 |
| 2022-10-12 | $28.12 | $28.18 | $27.67 | $28.02 | 2 076 761 |
| 2022-10-11 | $27.83 | $28.71 | $27.71 | $28.16 | 1 887 785 |
| 2022-10-10 | $28.64 | $28.85 | $28.02 | $28.08 | 1 699 662 |
| 2022-10-07 | $29.22 | $29.22 | $28.23 | $28.41 | 1 801 283 |
| 2022-10-06 | $30.19 | $30.29 | $29.33 | $29.42 | 1 824 768 |
| 2022-10-05 | $29.68 | $30.34 | $29.63 | $30.24 | 2 384 741 |
| 2022-10-04 | $29.41 | $30.16 | $29.41 | $29.93 | 4 284 719 |
| 2022-10-03 | $28.61 | $29.39 | $28.12 | $29.18 | 2 128 541 |
| 2022-09-30 | $29.19 | $29.50 | $28.28 | $28.35 | 2 618 368 |
| 2022-09-29 | $29.37 | $29.47 | $28.82 | $29.15 | 1 925 421 |
| 2022-09-28 | $29.50 | $30.00 | $29.23 | $29.78 | 2 253 687 |
| 2022-09-27 | $30.05 | $30.58 | $29.22 | $29.35 | 3 998 626 |
| 2022-09-26 | $29.93 | $30.30 | $29.53 | $29.69 | 4 793 927 |
| 2022-09-23 | $29.29 | $30.02 | $29.25 | $29.98 | 2 814 573 |
About DENTSPLY International Inc.
DENTSPLY SIRONA Inc. designs, develops, manufactures, distributes, and sells various dental products and technologies for professional dental market worldwide. It offers dental equipment, including treatment centers, imaging equipment, motorized dental handpieces, and other instruments; imaging equipment; treatment centers comprising basic dentist chairs, sophisticated chair-based units with integrated diagnostic, hygiene and ergonomic functional... XRAY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
