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 |
| Dec 09, 2022 | $30.08 | $30.63 | $30.03 | $30.26 | 1 185 564 |
| Dec 08, 2022 | $29.79 | $30.53 | $29.63 | $30.28 | 1 354 407 |
| Dec 07, 2022 | $30.17 | $30.72 | $29.47 | $29.76 | 1 545 408 |
| Dec 06, 2022 | $30.53 | $30.88 | $29.87 | $30.11 | 1 531 179 |
| Dec 05, 2022 | $31.58 | $31.58 | $30.40 | $30.62 | 1 595 915 |
| Dec 02, 2022 | $30.94 | $31.74 | $30.83 | $31.68 | 1 483 618 |
| Dec 01, 2022 | $30.42 | $31.50 | $30.42 | $31.44 | 2 863 348 |
| Nov 30, 2022 | $30.04 | $30.32 | $28.71 | $30.26 | 3 719 763 |
| Nov 29, 2022 | $30.37 | $30.84 | $30.08 | $30.21 | 1 383 598 |
| Nov 28, 2022 | $31.22 | $31.28 | $30.29 | $30.46 | 2 253 845 |
| Nov 25, 2022 | $30.93 | $31.57 | $30.68 | $31.48 | 614 324 |
| Nov 23, 2022 | $30.36 | $31.14 | $30.23 | $30.98 | 1 435 443 |
| Nov 22, 2022 | $30.61 | $30.80 | $30.03 | $30.37 | 2 033 217 |
| Nov 21, 2022 | $30.88 | $31.09 | $30.34 | $30.58 | 1 233 874 |
| Nov 18, 2022 | $31.25 | $31.47 | $30.88 | $31.19 | 1 165 730 |
| Nov 17, 2022 | $30.00 | $30.69 | $29.74 | $30.43 | 1 781 316 |
| Nov 16, 2022 | $31.35 | $31.81 | $30.36 | $30.69 | 1 473 848 |
| Nov 15, 2022 | $30.25 | $31.99 | $30.25 | $31.39 | 2 035 985 |
| Nov 14, 2022 | $29.29 | $31.80 | $28.76 | $30.46 | 4 074 865 |
| Nov 11, 2022 | $30.63 | $32.28 | $30.33 | $32.03 | 2 699 012 |
| Nov 10, 2022 | $29.97 | $30.53 | $29.78 | $30.30 | 2 559 584 |
| Nov 09, 2022 | $27.95 | $29.06 | $27.64 | $28.74 | 2 171 449 |
| Nov 08, 2022 | $28.04 | $28.72 | $27.62 | $28.08 | 3 147 179 |
| Nov 07, 2022 | $27.28 | $28.22 | $27.28 | $28.03 | 2 323 711 |
| Nov 04, 2022 | $27.14 | $27.65 | $26.75 | $27.15 | 2 782 711 |
