NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$28.29
-0.0900 (-0.317%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.96 | $33.02 | Friday, 3rd May 2024 XRAY stock ended at $28.29. This is 0.317% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.93% from a day low at $27.96 to a day high of $29.06. |
| 90 days | $27.96 | $34.90 | |
| 52 weeks | $26.27 | $41.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 14, 2023 | $37.09 | $37.25 | $36.40 | $36.99 | 1 153 074 |
| Feb 13, 2023 | $35.96 | $36.89 | $35.74 | $36.89 | 2 602 349 |
| Feb 10, 2023 | $36.32 | $36.56 | $35.52 | $35.89 | 2 137 191 |
| Feb 09, 2023 | $38.13 | $38.21 | $36.26 | $36.61 | 2 862 109 |
| Feb 08, 2023 | $38.37 | $38.44 | $37.84 | $38.00 | 1 292 487 |
| Feb 07, 2023 | $37.84 | $38.73 | $37.55 | $38.64 | 2 200 072 |
| Feb 06, 2023 | $38.10 | $38.69 | $37.93 | $38.09 | 1 366 665 |
| Feb 03, 2023 | $39.17 | $39.49 | $38.26 | $38.44 | 1 516 204 |
| Feb 02, 2023 | $38.02 | $39.73 | $37.99 | $39.66 | 2 222 183 |
| Feb 01, 2023 | $36.79 | $37.67 | $36.71 | $37.48 | 1 648 938 |
| Jan 31, 2023 | $36.53 | $37.01 | $36.31 | $36.83 | 2 123 721 |
| Jan 30, 2023 | $36.62 | $36.81 | $36.35 | $36.53 | 1 247 473 |
| Jan 27, 2023 | $36.65 | $37.22 | $36.33 | $37.00 | 2 128 002 |
| Jan 26, 2023 | $36.74 | $36.93 | $36.33 | $36.86 | 1 313 469 |
| Jan 25, 2023 | $35.69 | $36.59 | $35.69 | $36.59 | 1 797 024 |
| Jan 24, 2023 | $37.04 | $37.19 | $35.64 | $35.89 | 2 039 871 |
| Jan 23, 2023 | $37.05 | $37.81 | $37.05 | $37.41 | 1 644 772 |
| Jan 20, 2023 | $36.65 | $37.05 | $36.49 | $36.97 | 1 493 700 |
| Jan 19, 2023 | $36.66 | $37.03 | $36.13 | $36.62 | 2 011 300 |
