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 |
| Jul 13, 2021 | $62.50 | $62.68 | $61.78 | $62.00 | 757 923 |
| Jul 12, 2021 | $62.00 | $62.96 | $61.76 | $62.71 | 727 886 |
| Jul 09, 2021 | $62.55 | $62.74 | $62.12 | $62.42 | 1 023 951 |
| Jul 08, 2021 | $62.81 | $63.61 | $61.65 | $61.91 | 1 300 039 |
| Jul 07, 2021 | $62.86 | $63.71 | $62.59 | $63.63 | 914 996 |
| Jul 06, 2021 | $63.85 | $63.98 | $62.52 | $63.09 | 1 200 596 |
| Jul 02, 2021 | $64.04 | $64.09 | $63.26 | $63.89 | 913 169 |
| Jul 01, 2021 | $63.71 | $64.38 | $63.49 | $64.03 | 1 139 641 |
| Jun 30, 2021 | $63.25 | $63.49 | $62.59 | $63.26 | 908 274 |
| Jun 29, 2021 | $63.57 | $63.80 | $63.08 | $63.25 | 849 589 |
| Jun 28, 2021 | $64.28 | $64.28 | $62.64 | $63.22 | 1 338 861 |
| Jun 25, 2021 | $63.94 | $64.41 | $63.87 | $64.18 | 1 251 449 |
| Jun 24, 2021 | $64.05 | $64.29 | $63.46 | $63.77 | 1 208 439 |
| Jun 23, 2021 | $63.69 | $64.86 | $63.10 | $64.07 | 1 708 817 |
| Jun 22, 2021 | $65.01 | $65.08 | $64.12 | $64.36 | 1 126 235 |
| Jun 21, 2021 | $63.78 | $65.27 | $63.15 | $64.99 | 974 757 |
| Jun 18, 2021 | $64.54 | $64.92 | $62.96 | $63.18 | 1 936 927 |
| Jun 17, 2021 | $65.52 | $66.11 | $64.49 | $65.11 | 933 938 |
| Jun 16, 2021 | $65.74 | $65.91 | $65.00 | $65.52 | 718 267 |
| Jun 15, 2021 | $64.92 | $66.00 | $64.52 | $65.89 | 1 145 311 |
| Jun 14, 2021 | $65.60 | $65.60 | $64.10 | $64.67 | 886 048 |
| Jun 11, 2021 | $66.09 | $66.28 | $65.13 | $65.57 | 1 063 463 |
| Jun 10, 2021 | $65.93 | $66.27 | $65.65 | $66.07 | 951 949 |
| Jun 09, 2021 | $65.85 | $66.06 | $65.40 | $65.69 | 590 852 |
| Jun 08, 2021 | $65.35 | $65.93 | $64.84 | $65.72 | 946 270 |
