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 |
| Jan 18, 2023 | $36.92 | $37.72 | $36.80 | $36.92 | 1 982 800 |
| Jan 17, 2023 | $36.51 | $36.95 | $36.14 | $36.82 | 1 470 314 |
| Jan 13, 2023 | $35.75 | $36.75 | $35.75 | $36.55 | 1 967 100 |
| Jan 12, 2023 | $35.66 | $36.10 | $35.00 | $36.00 | 3 225 915 |
| Jan 11, 2023 | $33.75 | $35.20 | $33.52 | $35.11 | 2 738 103 |
| Jan 10, 2023 | $32.82 | $33.51 | $32.51 | $33.32 | 1 356 400 |
| Jan 09, 2023 | $33.18 | $33.69 | $32.93 | $32.99 | 1 468 905 |
| Jan 06, 2023 | $33.37 | $33.62 | $32.64 | $33.43 | 2 058 700 |
| Jan 05, 2023 | $33.49 | $33.54 | $32.60 | $33.09 | 4 184 381 |
| Jan 04, 2023 | $33.22 | $34.04 | $32.93 | $33.78 | 3 605 817 |
| Jan 03, 2023 | $32.02 | $33.81 | $31.58 | $32.69 | 1 653 783 |
| Dec 30, 2022 | $31.96 | $32.35 | $31.48 | $31.84 | 1 352 458 |
| Dec 29, 2022 | $31.06 | $32.56 | $30.84 | $32.28 | 1 139 467 |
| Dec 28, 2022 | $32.19 | $32.28 | $30.97 | $30.98 | 1 428 935 |
| Dec 27, 2022 | $31.93 | $32.17 | $31.47 | $32.07 | 998 778 |
| Dec 23, 2022 | $31.31 | $31.88 | $31.24 | $31.83 | 1 264 320 |
| Dec 22, 2022 | $31.16 | $31.50 | $30.62 | $31.48 | 1 811 969 |
| Dec 21, 2022 | $31.21 | $31.45 | $31.13 | $31.33 | 1 562 045 |
| Dec 20, 2022 | $30.46 | $31.10 | $30.07 | $30.88 | 2 248 643 |
| Dec 19, 2022 | $30.37 | $30.63 | $30.05 | $30.60 | 1 454 269 |
| Dec 16, 2022 | $31.04 | $31.44 | $30.07 | $30.52 | 4 950 288 |
| Dec 15, 2022 | $31.50 | $31.93 | $31.21 | $31.26 | 2 186 535 |
| Dec 14, 2022 | $31.49 | $32.14 | $31.07 | $32.05 | 2 730 625 |
| Dec 13, 2022 | $31.63 | $31.83 | $31.17 | $31.66 | 2 244 394 |
| Dec 12, 2022 | $30.31 | $30.59 | $29.86 | $30.52 | 1 416 657 |
