Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
DENTSPLY International Inc. Stock Price (Quote) NASDAQ:XRAY
$37.75 ( 1.15% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.00 | $43.68 | Friday, 20th May 2022 XRAY stock ended at $37.75. This is 1.15% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 2.70% from a day low at $36.82 to a day high of $37.82. |
| 90 days | $35.00 | $58.70 | |
| 52 weeks | $35.00 | $68.82 |
Historical DENTSPLY International Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $37.71 | $37.82 | $36.82 | $37.75 | 1 618 060 |
| 2022-05-19 | $37.23 | $37.54 | $36.84 | $37.32 | 1 733 448 |
| 2022-05-18 | $38.75 | $38.93 | $37.46 | $37.62 | 1 860 629 |
| 2022-05-17 | $38.34 | $39.18 | $38.34 | $38.97 | 1 672 130 |
| 2022-05-16 | $38.20 | $38.53 | $37.97 | $38.26 | 1 826 727 |
| 2022-05-13 | $37.95 | $38.59 | $37.86 | $38.23 | 2 041 454 |
| 2022-05-12 | $37.40 | $38.38 | $37.10 | $37.85 | 4 228 544 |
| 2022-05-11 | $36.48 | $39.00 | $36.39 | $37.68 | 6 942 381 |
| 2022-05-10 | $35.25 | $37.86 | $35.00 | $36.38 | 10 944 080 |
| 2022-05-09 | $40.18 | $40.54 | $39.09 | $39.25 | 2 701 191 |
| 2022-05-06 | $40.67 | $40.72 | $39.97 | $40.59 | 1 552 758 |
| 2022-05-05 | $41.81 | $42.08 | $40.47 | $40.81 | 1 792 070 |
| 2022-05-04 | $40.54 | $42.04 | $40.33 | $41.95 | 1 677 287 |
| 2022-05-03 | $39.71 | $41.19 | $39.67 | $40.68 | 1 808 156 |
| 2022-05-02 | $39.95 | $40.51 | $39.31 | $39.65 | 1 923 300 |
| 2022-04-29 | $40.17 | $40.84 | $39.93 | $39.99 | 1 870 016 |
| 2022-04-28 | $40.37 | $40.37 | $39.22 | $40.19 | 1 725 243 |
| 2022-04-27 | $40.77 | $40.91 | $40.08 | $40.29 | 1 422 442 |
| 2022-04-26 | $41.00 | $41.48 | $40.75 | $40.82 | 1 352 457 |
| 2022-04-25 | $40.93 | $41.57 | $40.05 | $41.53 | 2 034 129 |
| 2022-04-22 | $41.78 | $42.08 | $40.65 | $40.95 | 1 563 447 |
| 2022-04-21 | $43.04 | $43.68 | $42.01 | $42.09 | 3 687 100 |
| 2022-04-20 | $42.09 | $43.18 | $41.45 | $42.89 | 4 878 700 |
| 2022-04-19 | $42.03 | $43.60 | $41.16 | $42.20 | 15 548 800 |
| 2022-04-18 | $49.07 | $49.38 | $48.46 | $48.72 | 1 254 500 |
| 2022-04-14 | $48.82 | $49.34 | $48.63 | $49.07 | 766 757 |
| 2022-04-13 | $48.39 | $48.86 | $48.02 | $48.75 | 891 239 |
| 2022-04-12 | $48.47 | $49.02 | $48.13 | $48.47 | 969 040 |
| 2022-04-11 | $47.17 | $48.65 | $47.06 | $48.48 | 1 558 880 |
| 2022-04-08 | $48.02 | $48.43 | $47.76 | $48.05 | 1 252 100 |
| 2022-04-07 | $48.06 | $48.35 | $47.70 | $48.07 | 1 240 400 |
| 2022-04-06 | $48.33 | $48.69 | $47.94 | $48.27 | 1 706 000 |
| 2022-04-05 | $48.48 | $49.13 | $48.40 | $48.63 | 1 410 600 |
| 2022-04-04 | $49.05 | $49.21 | $48.61 | $48.68 | 1 036 400 |
| 2022-04-01 | $49.45 | $49.64 | $48.22 | $49.28 | 1 527 162 |
| 2022-03-31 | $49.48 | $49.85 | $48.87 | $49.22 | 1 677 891 |
| 2022-03-30 | $49.55 | $50.17 | $49.17 | $49.55 | 1 402 931 |
| 2022-03-29 | $50.30 | $50.64 | $49.10 | $49.73 | 2 238 800 |
| 2022-03-28 | $49.81 | $50.04 | $49.20 | $49.84 | 1 339 900 |
| 2022-03-25 | $49.39 | $49.70 | $49.08 | $49.69 | 1 113 800 |
| 2022-03-24 | $49.49 | $49.60 | $49.08 | $49.19 | 1 350 300 |
| 2022-03-23 | $49.62 | $50.09 | $49.23 | $49.49 | 1 584 900 |
| 2022-03-22 | $49.24 | $50.28 | $49.22 | $49.68 | 2 956 306 |
| 2022-03-21 | $49.01 | $49.80 | $48.79 | $49.25 | 2 982 173 |
| 2022-03-18 | $48.42 | $48.86 | $47.90 | $48.66 | 6 863 574 |
| 2022-03-17 | $48.25 | $48.95 | $48.14 | $48.76 | 2 638 500 |
| 2022-03-16 | $48.44 | $49.10 | $47.82 | $48.62 | 2 533 600 |
| 2022-03-15 | $47.86 | $48.39 | $47.46 | $47.71 | 2 054 400 |
| 2022-03-14 | $48.87 | $48.94 | $47.40 | $47.69 | 2 510 900 |
| 2022-03-11 | $50.96 | $51.15 | $48.65 | $48.77 | 3 332 700 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
