NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.18
+0.170 (+0.566%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.94 | $33.22 | Wednesday, 1st May 2024 XRAY stock ended at $30.18. This is 0.566% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $29.97 to a day high of $30.77. |
| 90 days | $29.94 | $35.21 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Aug 22, 2022 | $35.29 | $35.29 | $34.30 | $34.47 | 2 531 300 |
| Aug 19, 2022 | $36.31 | $36.41 | $35.51 | $35.78 | 1 506 497 |
| Aug 18, 2022 | $35.95 | $36.39 | $35.58 | $36.36 | 2 439 329 |
| Aug 17, 2022 | $36.46 | $36.53 | $35.48 | $35.75 | 2 193 656 |
| Aug 16, 2022 | $37.32 | $37.45 | $36.26 | $36.78 | 2 362 849 |
| Aug 15, 2022 | $37.50 | $37.81 | $37.34 | $37.60 | 1 144 916 |
| Aug 12, 2022 | $37.24 | $37.68 | $37.18 | $37.65 | 982 741 |
| Aug 11, 2022 | $37.28 | $37.86 | $36.98 | $37.17 | 1 455 386 |
| Aug 10, 2022 | $36.85 | $37.22 | $36.69 | $37.04 | 1 453 013 |
| Aug 09, 2022 | $36.99 | $36.99 | $36.22 | $36.31 | 1 003 943 |
| Aug 08, 2022 | $36.94 | $37.51 | $36.94 | $36.99 | 1 139 713 |
| Aug 05, 2022 | $34.94 | $37.46 | $34.94 | $36.84 | 3 710 186 |
| Aug 04, 2022 | $35.98 | $36.32 | $35.53 | $35.91 | 1 192 389 |
| Aug 03, 2022 | $35.90 | $36.22 | $35.61 | $35.90 | 1 907 100 |
| Aug 02, 2022 | $35.84 | $35.97 | $35.39 | $35.57 | 2 420 037 |
| Aug 01, 2022 | $36.18 | $36.52 | $35.89 | $35.98 | 1 424 622 |
| Jul 29, 2022 | $36.46 | $36.46 | $35.56 | $36.16 | 1 918 349 |
| Jul 28, 2022 | $36.65 | $36.79 | $35.93 | $36.35 | 1 612 040 |
| Jul 27, 2022 | $35.89 | $36.57 | $35.84 | $36.49 | 1 958 923 |
| Jul 26, 2022 | $35.80 | $35.98 | $35.41 | $35.83 | 1 528 744 |
| Jul 25, 2022 | $36.05 | $36.24 | $35.58 | $35.75 | 882 386 |
| Jul 22, 2022 | $36.63 | $36.71 | $35.58 | $35.96 | 1 258 221 |
| Jul 21, 2022 | $36.03 | $36.53 | $35.92 | $36.47 | 1 264 724 |
| Jul 20, 2022 | $35.83 | $36.46 | $35.66 | $36.13 | 1 401 301 |
| Jul 19, 2022 | $35.25 | $35.93 | $35.20 | $35.88 | 1 597 652 |
