NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.35
-0.570 (-1.84%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.10 | $33.41 | Thursday, 25th Apr 2024 XRAY stock ended at $30.35. This is 1.84% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $30.10 to a day high of $30.77. |
| 90 days | $30.10 | $35.68 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2023 | $37.58 | $37.61 | $36.34 | $36.38 | 1 932 349 |
| Mar 21, 2023 | $37.28 | $37.90 | $37.22 | $37.71 | 2 078 460 |
| Mar 20, 2023 | $36.89 | $37.20 | $36.51 | $36.99 | 2 120 625 |
| Mar 17, 2023 | $37.37 | $37.44 | $36.75 | $36.88 | 3 143 551 |
| Mar 16, 2023 | $36.81 | $37.55 | $36.55 | $37.44 | 1 622 125 |
| Mar 15, 2023 | $37.43 | $37.84 | $36.89 | $37.21 | 1 871 921 |
| Mar 14, 2023 | $38.24 | $38.89 | $37.81 | $38.13 | 2 626 235 |
| Mar 13, 2023 | $36.57 | $38.37 | $36.45 | $37.55 | 3 378 860 |
| Mar 10, 2023 | $36.96 | $37.24 | $36.21 | $36.93 | 2 146 967 |
| Mar 09, 2023 | $38.06 | $38.29 | $37.07 | $37.09 | 2 065 349 |
| Mar 08, 2023 | $38.57 | $38.65 | $37.81 | $37.95 | 1 315 162 |
| Mar 07, 2023 | $39.33 | $39.61 | $38.41 | $38.59 | 2 229 425 |
| Mar 06, 2023 | $39.33 | $40.16 | $38.32 | $39.27 | 4 662 532 |
| Mar 03, 2023 | $38.02 | $38.80 | $37.73 | $38.74 | 1 853 207 |
| Mar 02, 2023 | $37.08 | $37.86 | $36.69 | $37.68 | 2 101 332 |
| Mar 01, 2023 | $38.50 | $38.50 | $37.04 | $37.36 | 2 789 410 |
| Feb 28, 2023 | $38.25 | $38.92 | $36.49 | $38.07 | 5 935 313 |
| Feb 27, 2023 | $34.73 | $34.88 | $34.36 | $34.55 | 1 800 763 |
| Feb 24, 2023 | $34.64 | $34.89 | $34.23 | $34.33 | 2 353 822 |
| Feb 23, 2023 | $35.37 | $35.57 | $34.88 | $35.22 | 1 434 607 |
| Feb 22, 2023 | $35.44 | $35.67 | $35.00 | $35.14 | 1 195 939 |
| Feb 21, 2023 | $35.51 | $35.71 | $35.02 | $35.40 | 1 574 081 |
| Feb 17, 2023 | $35.64 | $36.00 | $35.30 | $35.84 | 1 334 322 |
| Feb 16, 2023 | $35.94 | $36.50 | $35.36 | $35.80 | 1 699 905 |
| Feb 15, 2023 | $36.58 | $36.78 | $36.31 | $36.59 | 2 479 303 |
