NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$28.38
-1.80 (-5.96%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.34 | $33.02 | Thursday, 2nd May 2024 XRAY stock ended at $28.38. This is 5.96% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.48% from a day low at $28.34 to a day high of $29.89. |
| 90 days | $28.34 | $34.90 | |
| 52 weeks | $26.27 | $41.65 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2022 | $29.50 | $30.00 | $29.23 | $29.78 | 2 253 687 |
| Sep 27, 2022 | $30.05 | $30.58 | $29.22 | $29.35 | 3 998 626 |
| Sep 26, 2022 | $29.93 | $30.30 | $29.53 | $29.69 | 4 793 927 |
| Sep 23, 2022 | $29.29 | $30.02 | $29.25 | $29.98 | 2 814 573 |
| Sep 22, 2022 | $30.59 | $30.64 | $29.41 | $29.55 | 3 841 771 |
| Sep 21, 2022 | $30.94 | $31.54 | $30.78 | $30.78 | 6 053 108 |
| Sep 20, 2022 | $31.53 | $31.53 | $30.58 | $30.84 | 1 835 941 |
| Sep 19, 2022 | $31.91 | $32.03 | $31.21 | $31.90 | 1 677 703 |
| Sep 16, 2022 | $32.75 | $32.91 | $32.02 | $32.05 | 4 361 859 |
| Sep 15, 2022 | $32.78 | $33.82 | $32.72 | $32.98 | 1 967 965 |
| Sep 14, 2022 | $32.71 | $33.03 | $32.29 | $32.56 | 1 670 837 |
| Sep 13, 2022 | $33.50 | $33.59 | $32.85 | $32.93 | 1 724 748 |
| Sep 12, 2022 | $33.99 | $34.67 | $33.93 | $34.16 | 2 018 864 |
| Sep 09, 2022 | $33.09 | $33.97 | $32.96 | $33.96 | 1 842 993 |
| Sep 08, 2022 | $31.67 | $32.91 | $31.37 | $32.91 | 1 819 703 |
| Sep 07, 2022 | $30.98 | $32.00 | $30.89 | $31.92 | 3 087 607 |
| Sep 06, 2022 | $31.87 | $31.97 | $30.98 | $31.06 | 1 769 323 |
| Sep 02, 2022 | $32.36 | $32.67 | $31.57 | $31.80 | 1 764 651 |
| Sep 01, 2022 | $32.63 | $32.72 | $31.68 | $32.17 | 1 574 949 |
| Aug 31, 2022 | $33.17 | $33.38 | $32.70 | $32.77 | 1 738 386 |
| Aug 30, 2022 | $33.12 | $33.15 | $32.52 | $32.94 | 2 640 034 |
| Aug 29, 2022 | $33.56 | $33.69 | $33.00 | $33.08 | 1 555 660 |
| Aug 26, 2022 | $35.15 | $35.24 | $33.59 | $33.61 | 2 240 190 |
| Aug 25, 2022 | $34.57 | $34.79 | $34.22 | $34.76 | 1 673 708 |
| Aug 24, 2022 | $34.22 | $34.59 | $34.02 | $34.36 | 4 222 467 |
