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 |
| 2022-05-26 | $38.61 | $39.19 | $38.49 | $38.95 | 1 635 097 |
| 2022-05-25 | $38.06 | $38.90 | $37.18 | $38.58 | 1 934 247 |
| 2022-05-24 | $38.47 | $38.47 | $37.73 | $38.10 | 2 454 295 |
| 2022-05-23 | $38.09 | $38.64 | $37.74 | $38.50 | 1 747 380 |
| 2022-05-20 | $37.71 | $37.82 | $36.82 | $37.75 | 1 618 060 |
| 2022-05-19 | $37.23 | $37.54 | $36.84 | $37.32 | 1 733 448 |
| 2022-05-18 | $38.75 | $38.93 | $37.46 | $37.62 | 1 860 629 |
| 2022-05-17 | $38.34 | $39.18 | $38.34 | $38.97 | 1 672 130 |
| 2022-05-16 | $38.20 | $38.53 | $37.97 | $38.26 | 1 826 727 |
| 2022-05-13 | $37.95 | $38.59 | $37.86 | $38.23 | 2 041 454 |
| 2022-05-12 | $37.40 | $38.38 | $37.10 | $37.85 | 4 228 544 |
| 2022-05-11 | $36.48 | $39.00 | $36.39 | $37.68 | 6 942 381 |
| 2022-05-10 | $35.25 | $37.86 | $35.00 | $36.38 | 10 944 080 |
| 2022-05-09 | $40.18 | $40.54 | $39.09 | $39.25 | 2 701 191 |
| 2022-05-06 | $40.67 | $40.72 | $39.97 | $40.59 | 1 552 758 |
| 2022-05-05 | $41.81 | $42.08 | $40.47 | $40.81 | 1 792 070 |
| 2022-05-04 | $40.54 | $42.04 | $40.33 | $41.95 | 1 677 287 |
| 2022-05-03 | $39.71 | $41.19 | $39.67 | $40.68 | 1 808 156 |
| 2022-05-02 | $39.95 | $40.51 | $39.31 | $39.65 | 1 923 300 |
| 2022-04-29 | $40.17 | $40.84 | $39.93 | $39.99 | 1 870 016 |
| 2022-04-28 | $40.37 | $40.37 | $39.22 | $40.19 | 1 725 243 |
| 2022-04-27 | $40.77 | $40.91 | $40.08 | $40.29 | 1 422 442 |
| 2022-04-26 | $41.00 | $41.48 | $40.75 | $40.82 | 1 352 457 |
| 2022-04-25 | $40.93 | $41.57 | $40.05 | $41.53 | 2 034 129 |
| 2022-04-22 | $41.78 | $42.08 | $40.65 | $40.95 | 1 563 447 |
