NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.35
-0.570 (-1.84%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.10 | $33.41 | Thursday, 25th Apr 2024 XRAY stock ended at $30.35. This is 1.84% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $30.10 to a day high of $30.77. |
| 90 days | $30.10 | $35.68 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2022 | $40.37 | $40.37 | $39.22 | $40.19 | 1 725 243 |
| Apr 27, 2022 | $40.77 | $40.91 | $40.08 | $40.29 | 1 422 442 |
| Apr 26, 2022 | $41.00 | $41.48 | $40.75 | $40.82 | 1 352 457 |
| Apr 25, 2022 | $40.93 | $41.57 | $40.05 | $41.53 | 2 034 129 |
| Apr 22, 2022 | $41.78 | $42.08 | $40.65 | $40.95 | 1 563 447 |
| Apr 21, 2022 | $43.04 | $43.68 | $42.01 | $42.09 | 3 687 100 |
| Apr 20, 2022 | $42.09 | $43.18 | $41.45 | $42.89 | 4 878 700 |
| Apr 19, 2022 | $42.03 | $43.60 | $41.16 | $42.20 | 15 548 800 |
| Apr 18, 2022 | $49.07 | $49.38 | $48.46 | $48.72 | 1 254 500 |
| Apr 14, 2022 | $48.82 | $49.34 | $48.63 | $49.07 | 766 757 |
| Apr 13, 2022 | $48.39 | $48.86 | $48.02 | $48.75 | 891 239 |
| Apr 12, 2022 | $48.47 | $49.02 | $48.13 | $48.47 | 969 040 |
| Apr 11, 2022 | $47.17 | $48.65 | $47.06 | $48.48 | 1 558 880 |
| Apr 08, 2022 | $48.02 | $48.43 | $47.76 | $48.05 | 1 252 100 |
| Apr 07, 2022 | $48.06 | $48.35 | $47.70 | $48.07 | 1 240 400 |
| Apr 06, 2022 | $48.33 | $48.69 | $47.94 | $48.27 | 1 706 000 |
| Apr 05, 2022 | $48.48 | $49.13 | $48.40 | $48.63 | 1 410 600 |
| Apr 04, 2022 | $49.05 | $49.21 | $48.61 | $48.68 | 1 036 400 |
| Apr 01, 2022 | $49.45 | $49.64 | $48.22 | $49.28 | 1 527 162 |
| Mar 31, 2022 | $49.48 | $49.85 | $48.87 | $49.22 | 1 677 891 |
| Mar 30, 2022 | $49.55 | $50.17 | $49.17 | $49.55 | 1 402 931 |
| Mar 29, 2022 | $50.30 | $50.64 | $49.10 | $49.73 | 2 238 800 |
| Mar 28, 2022 | $49.81 | $50.04 | $49.20 | $49.84 | 1 339 900 |
| Mar 25, 2022 | $49.39 | $49.70 | $49.08 | $49.69 | 1 113 800 |
| Mar 24, 2022 | $49.49 | $49.60 | $49.08 | $49.19 | 1 350 300 |
