NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.44
+0.0800 (+0.264%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.25 | $33.72 | Thursday, 18th Apr 2024 XRAY stock ended at $30.44. This is 0.264% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $30.25 to a day high of $30.68. |
| 90 days | $30.25 | $36.63 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $33.69 | $34.28 | $33.66 | $34.13 | 1 970 300 |
| 2024-03-12 | $33.95 | $34.03 | $33.40 | $33.61 | 2 161 308 |
| 2024-03-11 | $33.75 | $34.06 | $33.58 | $33.87 | 1 409 735 |
| 2024-03-08 | $33.61 | $33.95 | $33.45 | $33.75 | 1 417 559 |
| 2024-03-07 | $33.62 | $33.69 | $33.09 | $33.42 | 1 555 167 |
| 2024-03-06 | $33.42 | $33.67 | $33.22 | $33.41 | 1 549 193 |
| 2024-03-05 | $33.08 | $33.47 | $33.06 | $33.27 | 1 740 531 |
| 2024-03-04 | $33.04 | $33.34 | $32.66 | $33.28 | 1 486 558 |
| 2024-03-01 | $32.99 | $33.53 | $32.19 | $33.27 | 2 667 901 |
| 2024-02-29 | $34.23 | $34.90 | $32.20 | $32.68 | 4 314 252 |
| 2024-02-28 | $33.47 | $33.47 | $32.78 | $33.30 | 3 159 384 |
| 2024-02-27 | $33.90 | $34.03 | $33.39 | $33.68 | 1 962 804 |
| 2024-02-26 | $34.00 | $34.22 | $33.40 | $33.69 | 1 574 038 |
| 2024-02-23 | $33.56 | $34.07 | $33.10 | $33.91 | 1 947 928 |
| 2024-02-22 | $33.15 | $33.71 | $32.90 | $33.57 | 1 418 903 |
| 2024-02-21 | $33.43 | $33.60 | $32.66 | $33.08 | 2 091 928 |
| 2024-02-20 | $33.33 | $33.96 | $33.32 | $33.75 | 2 675 040 |
| 2024-02-16 | $33.57 | $33.92 | $33.15 | $33.58 | 2 551 918 |
| 2024-02-15 | $33.05 | $33.87 | $32.71 | $33.86 | 6 228 702 |
| 2024-02-14 | $32.62 | $32.78 | $32.36 | $32.67 | 3 438 658 |
| 2024-02-13 | $32.96 | $33.34 | $32.13 | $32.45 | 2 230 252 |
| 2024-02-12 | $32.77 | $33.61 | $32.77 | $33.52 | 2 219 641 |
| 2024-02-09 | $33.15 | $33.16 | $32.73 | $32.79 | 3 213 695 |
| 2024-02-08 | $32.57 | $33.40 | $32.25 | $33.16 | 2 562 234 |
| 2024-02-07 | $34.32 | $34.33 | $33.54 | $33.71 | 2 482 271 |
