NASDAQ:XRAY
$37.25
(
1.33%
)
Friday, 24th Mar 2023
DENTSPLY International Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.23 | $40.16 | Friday, 24th Mar 2023 XRAY stock ended at $37.25. This is 1.33% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.31% from a day low at $36.44 to a day high of $37.28. |
| 90 days | $30.84 | $40.16 | |
| 52 weeks | $26.48 | $50.64 |
Historical DENTSPLY International Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $36.58 | $37.28 | $36.44 | $37.25 | 1 833 849 |
| 2023-03-23 | $36.46 | $37.11 | $36.41 | $36.76 | 1 616 610 |
| 2023-03-22 | $37.58 | $37.61 | $36.34 | $36.38 | 1 932 349 |
| 2023-03-21 | $37.28 | $37.90 | $37.22 | $37.71 | 2 078 460 |
| 2023-03-20 | $36.89 | $37.20 | $36.51 | $36.99 | 2 120 625 |
| 2023-03-17 | $37.37 | $37.44 | $36.75 | $36.88 | 3 143 551 |
| 2023-03-16 | $36.81 | $37.55 | $36.55 | $37.44 | 1 622 125 |
| 2023-03-15 | $37.43 | $37.84 | $36.89 | $37.21 | 1 871 921 |
| 2023-03-14 | $38.24 | $38.89 | $37.81 | $38.13 | 2 626 235 |
| 2023-03-13 | $36.57 | $38.37 | $36.45 | $37.55 | 3 378 860 |
| 2023-03-10 | $36.96 | $37.24 | $36.21 | $36.93 | 2 146 967 |
| 2023-03-09 | $38.06 | $38.29 | $37.07 | $37.09 | 2 065 349 |
| 2023-03-08 | $38.57 | $38.65 | $37.81 | $37.95 | 1 315 162 |
| 2023-03-07 | $39.33 | $39.61 | $38.41 | $38.59 | 2 229 425 |
| 2023-03-06 | $39.33 | $40.16 | $38.32 | $39.27 | 4 662 532 |
| 2023-03-03 | $38.02 | $38.80 | $37.73 | $38.74 | 1 853 207 |
| 2023-03-02 | $37.08 | $37.86 | $36.69 | $37.68 | 2 101 332 |
| 2023-03-01 | $38.50 | $38.50 | $37.04 | $37.36 | 2 789 410 |
| 2023-02-28 | $38.25 | $38.92 | $36.49 | $38.07 | 5 935 313 |
| 2023-02-27 | $34.73 | $34.88 | $34.36 | $34.55 | 1 800 763 |
| 2023-02-24 | $34.64 | $34.89 | $34.23 | $34.33 | 2 353 822 |
| 2023-02-23 | $35.37 | $35.57 | $34.88 | $35.22 | 1 434 607 |
| 2023-02-22 | $35.44 | $35.67 | $35.00 | $35.14 | 1 195 939 |
| 2023-02-21 | $35.51 | $35.71 | $35.02 | $35.40 | 1 574 081 |
| 2023-02-17 | $35.64 | $36.00 | $35.30 | $35.84 | 1 334 322 |
| 2023-02-16 | $35.94 | $36.50 | $35.36 | $35.80 | 1 699 905 |
| 2023-02-15 | $36.58 | $36.78 | $36.31 | $36.59 | 2 479 303 |
| 2023-02-14 | $37.09 | $37.25 | $36.40 | $36.99 | 1 153 074 |
| 2023-02-13 | $35.96 | $36.89 | $35.74 | $36.89 | 2 602 349 |
| 2023-02-10 | $36.32 | $36.56 | $35.52 | $35.89 | 2 137 191 |
| 2023-02-09 | $38.13 | $38.21 | $36.26 | $36.61 | 2 862 109 |
| 2023-02-08 | $38.37 | $38.44 | $37.84 | $38.00 | 1 292 487 |
| 2023-02-07 | $37.84 | $38.73 | $37.55 | $38.64 | 2 200 072 |
| 2023-02-06 | $38.10 | $38.69 | $37.93 | $38.09 | 1 366 665 |
| 2023-02-03 | $39.17 | $39.49 | $38.26 | $38.44 | 1 516 204 |
| 2023-02-02 | $38.02 | $39.73 | $37.99 | $39.66 | 2 222 183 |
| 2023-02-01 | $36.79 | $37.67 | $36.71 | $37.48 | 1 648 938 |
| 2023-01-31 | $36.53 | $37.01 | $36.31 | $36.83 | 2 123 721 |
| 2023-01-30 | $36.62 | $36.81 | $36.35 | $36.53 | 1 247 473 |
| 2023-01-27 | $36.65 | $37.22 | $36.33 | $37.00 | 2 128 002 |
| 2023-01-26 | $36.74 | $36.93 | $36.33 | $36.86 | 1 313 469 |
| 2023-01-25 | $35.69 | $36.59 | $35.69 | $36.59 | 1 797 024 |
| 2023-01-24 | $37.04 | $37.19 | $35.64 | $35.89 | 2 039 871 |
| 2023-01-23 | $37.05 | $37.81 | $37.05 | $37.41 | 1 644 772 |
| 2023-01-20 | $36.65 | $37.05 | $36.49 | $36.97 | 1 493 700 |
| 2023-01-19 | $36.66 | $37.03 | $36.13 | $36.62 | 2 011 300 |
| 2023-01-18 | $36.92 | $37.72 | $36.80 | $36.92 | 1 982 800 |
| 2023-01-17 | $36.51 | $36.95 | $36.14 | $36.82 | 1 470 314 |
| 2023-01-13 | $35.75 | $36.75 | $35.75 | $36.55 | 1 967 100 |
| 2023-01-12 | $35.66 | $36.10 | $35.00 | $36.00 | 3 225 915 |
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.
