NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.37
-0.130 (-0.426%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.22 | $33.41 | Monday, 22nd Apr 2024 XRAY stock ended at $30.37. This is 0.426% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $30.22 to a day high of $30.61. |
| 90 days | $30.22 | $36.63 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2021 | $48.55 | $49.33 | $48.13 | $48.74 | 5 449 410 |
| Nov 29, 2021 | $50.14 | $50.27 | $48.56 | $48.69 | 3 013 244 |
| Nov 26, 2021 | $50.51 | $50.61 | $49.21 | $49.79 | 1 011 478 |
| Nov 24, 2021 | $51.71 | $52.28 | $50.96 | $51.26 | 1 163 420 |
| Nov 23, 2021 | $52.21 | $52.36 | $51.66 | $52.01 | 1 024 609 |
| Nov 22, 2021 | $52.64 | $52.87 | $51.97 | $52.36 | 1 949 949 |
| Nov 19, 2021 | $53.59 | $53.75 | $52.44 | $52.69 | 1 192 263 |
| Nov 18, 2021 | $54.19 | $54.36 | $53.33 | $53.57 | 2 393 804 |
| Nov 17, 2021 | $54.49 | $54.49 | $53.87 | $54.19 | 2 750 480 |
| Nov 16, 2021 | $55.17 | $55.29 | $54.43 | $54.70 | 2 214 335 |
| Nov 15, 2021 | $55.23 | $55.29 | $54.66 | $54.96 | 1 542 468 |
| Nov 12, 2021 | $54.63 | $55.29 | $54.53 | $54.93 | 2 486 258 |
| Nov 11, 2021 | $55.85 | $56.29 | $54.31 | $54.47 | 2 083 435 |
| Nov 10, 2021 | $55.89 | $56.37 | $55.65 | $55.73 | 2 235 026 |
| Nov 09, 2021 | $55.61 | $56.18 | $55.33 | $55.77 | 3 706 892 |
| Nov 08, 2021 | $55.87 | $56.65 | $55.43 | $55.98 | 1 730 827 |
| Nov 05, 2021 | $55.03 | $56.61 | $54.81 | $55.81 | 2 828 958 |
| Nov 04, 2021 | $58.31 | $58.54 | $54.69 | $54.94 | 3 399 312 |
| Nov 03, 2021 | $58.63 | $59.26 | $58.49 | $59.22 | 1 402 708 |
| Nov 02, 2021 | $58.76 | $59.46 | $57.96 | $58.85 | 1 587 377 |
| Nov 01, 2021 | $57.27 | $58.31 | $57.25 | $58.12 | 1 103 967 |
| Oct 29, 2021 | $57.18 | $57.74 | $56.76 | $57.21 | 1 135 335 |
| Oct 28, 2021 | $56.93 | $58.01 | $56.68 | $57.27 | 1 457 806 |
| Oct 27, 2021 | $56.84 | $56.84 | $55.72 | $56.47 | 1 571 359 |
| Oct 26, 2021 | $57.21 | $57.46 | $56.59 | $56.89 | 951 530 |
