NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.86
+0.490 (+1.61%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.21 | $33.41 | Tuesday, 23rd Apr 2024 XRAY stock ended at $30.86. This is 1.61% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.32% from a day low at $30.21 to a day high of $30.91. |
| 90 days | $30.21 | $35.68 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $36.25 | $36.43 | $35.53 | $36.12 | 4 209 837 |
| May 30, 2023 | $36.97 | $37.03 | $36.22 | $36.46 | 1 690 277 |
| May 26, 2023 | $36.79 | $37.78 | $36.54 | $36.96 | 1 633 523 |
| May 25, 2023 | $37.02 | $37.07 | $36.42 | $36.91 | 1 316 448 |
| May 24, 2023 | $37.87 | $38.01 | $36.91 | $37.13 | 1 454 499 |
| May 23, 2023 | $39.24 | $39.24 | $37.83 | $38.05 | 1 943 821 |
| May 22, 2023 | $40.16 | $40.32 | $39.29 | $39.41 | 2 864 448 |
| May 19, 2023 | $40.63 | $40.70 | $40.08 | $40.19 | 980 354 |
| May 18, 2023 | $40.05 | $40.62 | $39.82 | $40.50 | 910 239 |
| May 17, 2023 | $40.56 | $40.73 | $39.75 | $40.14 | 2 865 620 |
| May 16, 2023 | $40.77 | $40.77 | $40.25 | $40.42 | 668 232 |
| May 15, 2023 | $41.13 | $41.13 | $40.74 | $40.94 | 973 359 |
| May 12, 2023 | $41.01 | $41.09 | $40.64 | $40.88 | 782 618 |
| May 11, 2023 | $40.95 | $41.29 | $40.55 | $40.99 | 910 299 |
| May 10, 2023 | $41.26 | $41.48 | $40.46 | $41.03 | 964 417 |
| May 09, 2023 | $41.03 | $41.16 | $40.55 | $40.92 | 1 086 454 |
| May 08, 2023 | $41.14 | $41.40 | $40.73 | $41.32 | 959 462 |
| May 05, 2023 | $41.02 | $41.49 | $40.81 | $41.30 | 1 387 446 |
| May 04, 2023 | $40.48 | $41.09 | $39.35 | $40.85 | 2 470 393 |
| May 03, 2023 | $42.62 | $43.24 | $40.26 | $40.48 | 2 855 859 |
| May 02, 2023 | $42.24 | $42.58 | $41.89 | $42.10 | 2 764 541 |
| May 01, 2023 | $41.72 | $42.43 | $41.66 | $42.39 | 1 505 857 |
| Apr 28, 2023 | $41.34 | $42.24 | $41.15 | $41.93 | 1 723 458 |
| Apr 27, 2023 | $40.95 | $41.46 | $40.50 | $41.36 | 1 518 198 |
| Apr 26, 2023 | $40.93 | $40.99 | $40.67 | $40.93 | 1 382 842 |
