NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.86
+0.490 (+1.61%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.21 | $33.41 | Tuesday, 23rd Apr 2024 XRAY stock ended at $30.86. This is 1.61% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.32% from a day low at $30.21 to a day high of $30.91. |
| 90 days | $30.21 | $35.68 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $67.10 | $67.10 | $66.06 | $66.28 | 953 008 |
| Jun 03, 2021 | $65.46 | $66.68 | $64.92 | $66.57 | 831 383 |
| Jun 02, 2021 | $67.14 | $67.45 | $65.78 | $65.84 | 1 622 922 |
| Jun 01, 2021 | $67.27 | $67.69 | $66.90 | $67.36 | 1 331 416 |
| May 28, 2021 | $67.54 | $67.54 | $66.68 | $66.92 | 1 292 929 |
| May 27, 2021 | $67.10 | $67.18 | $66.25 | $66.48 | 2 346 040 |
| May 26, 2021 | $67.11 | $67.44 | $66.37 | $66.90 | 1 227 297 |
| May 25, 2021 | $67.70 | $68.02 | $67.02 | $67.10 | 1 440 097 |
| May 24, 2021 | $67.62 | $67.99 | $67.03 | $67.65 | 1 308 339 |
| May 21, 2021 | $68.01 | $68.82 | $67.37 | $67.48 | 1 080 160 |
| May 20, 2021 | $67.72 | $68.37 | $67.43 | $67.95 | 1 279 852 |
| May 19, 2021 | $66.68 | $67.73 | $66.44 | $67.63 | 1 342 727 |
| May 18, 2021 | $69.02 | $69.07 | $67.38 | $67.42 | 1 981 240 |
| May 17, 2021 | $67.68 | $69.01 | $67.38 | $68.95 | 900 611 |
| May 14, 2021 | $67.29 | $68.22 | $66.84 | $67.83 | 1 259 890 |
| May 13, 2021 | $65.83 | $67.27 | $65.73 | $66.61 | 1 537 514 |
| May 12, 2021 | $66.38 | $67.36 | $65.70 | $65.70 | 1 270 145 |
| May 11, 2021 | $68.15 | $68.96 | $66.51 | $66.80 | 1 705 621 |
| May 10, 2021 | $69.17 | $69.54 | $68.69 | $69.12 | 2 203 866 |
| May 07, 2021 | $67.39 | $69.15 | $67.39 | $68.47 | 1 959 390 |
| May 06, 2021 | $66.60 | $67.42 | $64.75 | $67.39 | 2 089 024 |
| May 05, 2021 | $68.92 | $68.92 | $66.74 | $67.59 | 3 183 681 |
| May 04, 2021 | $67.76 | $69.01 | $67.57 | $68.95 | 2 656 487 |
| May 03, 2021 | $67.88 | $68.42 | $67.52 | $68.01 | 1 452 180 |
| Apr 30, 2021 | $66.24 | $67.57 | $65.96 | $67.51 | 2 176 097 |
