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 |
| 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 |
| Oct 25, 2021 | $58.30 | $58.30 | $57.01 | $57.27 | 850 764 |
| Oct 22, 2021 | $58.41 | $58.55 | $57.50 | $58.30 | 670 468 |
| Oct 21, 2021 | $58.24 | $58.31 | $57.52 | $58.28 | 717 326 |
| Oct 20, 2021 | $57.82 | $58.51 | $57.50 | $58.17 | 852 014 |
| Oct 19, 2021 | $56.56 | $57.56 | $56.40 | $57.55 | 956 341 |
| Oct 18, 2021 | $57.23 | $57.23 | $56.10 | $56.32 | 1 224 030 |
| Oct 15, 2021 | $57.46 | $58.05 | $57.19 | $57.85 | 1 382 281 |
| Oct 14, 2021 | $56.69 | $57.11 | $56.19 | $56.95 | 913 690 |
| Oct 13, 2021 | $56.92 | $57.39 | $55.67 | $56.23 | 851 546 |
| Oct 12, 2021 | $57.15 | $57.54 | $56.82 | $56.91 | 607 112 |
| Oct 11, 2021 | $58.07 | $58.17 | $57.16 | $57.17 | 491 680 |
| Oct 08, 2021 | $58.03 | $58.61 | $57.97 | $58.03 | 529 450 |
| Oct 07, 2021 | $58.03 | $58.86 | $57.88 | $58.00 | 894 577 |
| Oct 06, 2021 | $57.07 | $57.53 | $55.92 | $57.46 | 1 037 581 |
| Oct 05, 2021 | $57.87 | $58.55 | $57.43 | $57.58 | 1 351 075 |
| Oct 04, 2021 | $58.81 | $59.78 | $57.48 | $57.63 | 1 100 324 |
| Oct 01, 2021 | $58.45 | $59.56 | $57.83 | $59.07 | 1 138 379 |
| Sep 30, 2021 | $58.59 | $59.59 | $57.97 | $58.05 | 1 426 925 |
| Sep 29, 2021 | $59.12 | $59.36 | $58.36 | $58.43 | 817 861 |
| Sep 28, 2021 | $60.50 | $60.92 | $58.69 | $59.14 | 894 787 |
| Sep 27, 2021 | $60.27 | $61.18 | $59.89 | $60.73 | 1 033 384 |
| Sep 24, 2021 | $59.39 | $60.21 | $59.18 | $60.01 | 738 586 |
