NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.50
+0.0600 (+0.197%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.25 | $33.72 | Friday, 19th Apr 2024 XRAY stock ended at $30.50. This is 0.197% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $30.26 to a day high of $30.53. |
| 90 days | $30.25 | $36.63 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-07 | $58.16 | $58.69 | $57.04 | $57.66 | 1 301 435 |
| 2021-01-06 | $55.15 | $58.19 | $55.15 | $57.96 | 1 738 385 |
| 2021-01-05 | $54.06 | $56.17 | $53.84 | $55.29 | 2 945 912 |
| 2021-01-04 | $53.52 | $54.95 | $52.64 | $53.75 | 2 211 790 |
| 2020-12-31 | $51.56 | $52.46 | $50.95 | $52.36 | 542 063 |
| 2020-12-30 | $51.42 | $51.94 | $51.37 | $51.46 | 514 700 |
| 2020-12-29 | $52.45 | $52.74 | $51.04 | $51.25 | 457 002 |
| 2020-12-28 | $52.36 | $52.70 | $52.05 | $52.31 | 574 755 |
| 2020-12-24 | $51.89 | $51.89 | $51.28 | $51.82 | 217 375 |
| 2020-12-23 | $52.04 | $52.45 | $51.56 | $51.61 | 498 812 |
| 2020-12-22 | $52.46 | $52.62 | $51.63 | $51.81 | 736 968 |
| 2020-12-21 | $51.34 | $52.51 | $50.96 | $52.44 | 782 849 |
| 2020-12-18 | $52.60 | $52.77 | $51.73 | $52.60 | 3 334 378 |
| 2020-12-17 | $53.23 | $53.67 | $52.79 | $53.27 | 1 242 681 |
| 2020-12-16 | $54.05 | $54.13 | $53.07 | $53.16 | 772 726 |
| 2020-12-15 | $52.99 | $53.87 | $52.35 | $53.82 | 1 009 723 |
| 2020-12-14 | $53.77 | $53.93 | $52.20 | $52.23 | 1 203 038 |
| 2020-12-11 | $53.72 | $54.52 | $52.79 | $52.96 | 1 193 352 |
| 2020-12-10 | $54.20 | $54.36 | $53.46 | $54.09 | 1 114 919 |
| 2020-12-09 | $54.72 | $55.23 | $54.17 | $54.50 | 925 398 |
| 2020-12-08 | $53.59 | $54.46 | $53.21 | $54.28 | 788 454 |
| 2020-12-07 | $53.60 | $54.26 | $53.27 | $53.60 | 620 127 |
| 2020-12-04 | $52.43 | $53.95 | $52.19 | $53.75 | 1 023 063 |
| 2020-12-03 | $53.12 | $53.49 | $51.73 | $52.15 | 1 319 032 |
| 2020-12-02 | $50.75 | $53.50 | $50.55 | $53.36 | 2 017 615 |
