NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.92
+0.0600 (+0.194%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.21 | $33.41 | Wednesday, 24th Apr 2024 XRAY stock ended at $30.92. This is 0.194% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.06% from a day low at $30.68 to a day high of $31.00. |
| 90 days | $30.21 | $35.68 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2022 | $53.90 | $54.52 | $53.10 | $53.54 | 1 092 600 |
| Feb 11, 2022 | $54.38 | $54.63 | $53.67 | $53.97 | 1 805 400 |
| Feb 10, 2022 | $53.91 | $55.40 | $53.91 | $54.31 | 2 286 700 |
| Feb 09, 2022 | $53.40 | $54.44 | $53.37 | $54.37 | 1 505 100 |
| Feb 08, 2022 | $52.05 | $53.10 | $51.60 | $53.00 | 1 247 800 |
| Feb 07, 2022 | $52.21 | $52.51 | $51.73 | $52.12 | 892 000 |
| Feb 04, 2022 | $52.17 | $52.72 | $51.34 | $52.30 | 892 600 |
| Feb 03, 2022 | $53.41 | $53.67 | $52.49 | $52.60 | 941 700 |
| Feb 02, 2022 | $53.06 | $53.79 | $52.93 | $53.61 | 1 269 500 |
| Feb 01, 2022 | $53.33 | $53.67 | $52.53 | $53.11 | 1 532 361 |
| Jan 31, 2022 | $53.29 | $53.87 | $52.96 | $53.42 | 1 262 300 |
| Jan 28, 2022 | $52.70 | $53.47 | $52.07 | $53.44 | 898 800 |
| Jan 27, 2022 | $52.73 | $53.69 | $52.24 | $52.76 | 1 074 100 |
| Jan 26, 2022 | $53.13 | $54.18 | $52.06 | $52.51 | 1 560 900 |
| Jan 25, 2022 | $53.24 | $53.74 | $51.08 | $52.72 | 1 785 600 |
| Jan 24, 2022 | $52.50 | $53.93 | $51.61 | $53.88 | 1 739 500 |
| Jan 21, 2022 | $53.16 | $53.75 | $52.68 | $52.93 | 1 271 100 |
| Jan 20, 2022 | $52.98 | $54.27 | $52.81 | $53.31 | 1 147 900 |
| Jan 19, 2022 | $53.37 | $54.12 | $52.97 | $53.02 | 1 027 000 |
| Jan 18, 2022 | $53.50 | $54.30 | $52.21 | $53.16 | 1 563 800 |
| Jan 14, 2022 | $53.57 | $54.30 | $52.97 | $53.94 | 1 269 800 |
| Jan 13, 2022 | $54.86 | $54.92 | $53.84 | $54.00 | 1 576 400 |
| Jan 12, 2022 | $56.40 | $56.48 | $54.69 | $54.79 | 1 707 000 |
| Jan 11, 2022 | $55.44 | $56.35 | $55.01 | $56.33 | 1 183 900 |
| Jan 10, 2022 | $56.36 | $56.76 | $54.56 | $55.45 | 1 500 100 |
