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 |
| Feb 19, 2021 | $51.96 | $53.38 | $51.84 | $52.76 | 1 486 838 |
| Feb 18, 2021 | $52.30 | $52.81 | $51.53 | $51.99 | 1 672 186 |
| Feb 17, 2021 | $54.07 | $54.21 | $52.56 | $52.69 | 1 841 005 |
| Feb 16, 2021 | $55.34 | $55.36 | $53.96 | $54.23 | 5 957 115 |
| Feb 12, 2021 | $56.27 | $56.50 | $55.29 | $55.35 | 1 425 418 |
| Feb 11, 2021 | $56.95 | $57.86 | $56.20 | $56.28 | 889 320 |
| Feb 10, 2021 | $56.00 | $57.33 | $55.93 | $56.80 | 834 661 |
| Feb 09, 2021 | $55.72 | $56.38 | $55.60 | $56.10 | 700 242 |
| Feb 08, 2021 | $55.41 | $56.25 | $55.20 | $55.88 | 914 660 |
| Feb 05, 2021 | $56.17 | $56.39 | $54.96 | $55.24 | 788 200 |
| Feb 04, 2021 | $54.89 | $56.02 | $54.59 | $55.79 | 1 129 837 |
| Feb 03, 2021 | $54.83 | $55.14 | $54.22 | $54.64 | 781 985 |
| Feb 02, 2021 | $54.67 | $55.82 | $54.10 | $54.56 | 1 244 641 |
| Feb 01, 2021 | $53.91 | $54.18 | $53.22 | $53.92 | 803 422 |
| Jan 29, 2021 | $55.04 | $55.35 | $52.27 | $53.49 | 1 432 122 |
| Jan 28, 2021 | $55.80 | $56.40 | $55.20 | $55.34 | 1 876 704 |
| Jan 27, 2021 | $56.13 | $56.24 | $55.09 | $55.37 | 2 456 105 |
| Jan 26, 2021 | $57.32 | $57.74 | $56.99 | $57.16 | 844 127 |
| Jan 25, 2021 | $56.96 | $57.23 | $56.13 | $57.01 | 1 014 656 |
| Jan 22, 2021 | $57.50 | $57.65 | $56.70 | $57.23 | 1 194 843 |
| Jan 21, 2021 | $58.54 | $58.86 | $57.39 | $57.64 | 690 561 |
| Jan 20, 2021 | $58.42 | $58.90 | $57.99 | $58.68 | 1 031 784 |
| Jan 19, 2021 | $59.00 | $59.00 | $57.86 | $58.32 | 1 036 467 |
| Jan 15, 2021 | $58.79 | $59.10 | $57.72 | $58.44 | 1 877 860 |
| Jan 14, 2021 | $59.82 | $60.22 | $58.50 | $59.28 | 1 522 008 |
