NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.57
+0.220 (+0.725%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.10 | $33.41 | Friday, 26th Apr 2024 XRAY stock ended at $30.57. This is 0.725% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $30.18 to a day high of $30.79. |
| 90 days | $30.10 | $35.47 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $53.59 | $54.46 | $53.21 | $54.28 | 788 454 |
| Dec 07, 2020 | $53.60 | $54.26 | $53.27 | $53.60 | 620 127 |
| Dec 04, 2020 | $52.43 | $53.95 | $52.19 | $53.75 | 1 023 063 |
| Dec 03, 2020 | $53.12 | $53.49 | $51.73 | $52.15 | 1 319 032 |
| Dec 02, 2020 | $50.75 | $53.50 | $50.55 | $53.36 | 2 017 615 |
| Dec 01, 2020 | $51.60 | $51.61 | $50.56 | $50.61 | 1 189 935 |
| Nov 30, 2020 | $51.54 | $51.99 | $50.72 | $50.89 | 1 504 082 |
| Nov 27, 2020 | $51.62 | $52.59 | $51.16 | $51.66 | 492 307 |
| Nov 25, 2020 | $51.19 | $51.54 | $50.54 | $51.32 | 676 372 |
| Nov 24, 2020 | $51.02 | $51.83 | $50.49 | $51.55 | 981 834 |
| Nov 23, 2020 | $49.75 | $50.83 | $49.56 | $50.46 | 1 301 385 |
| Nov 20, 2020 | $48.62 | $49.81 | $48.06 | $49.40 | 1 224 957 |
| Nov 19, 2020 | $48.44 | $49.26 | $47.64 | $48.87 | 1 288 096 |
| Nov 18, 2020 | $49.13 | $49.87 | $48.37 | $48.91 | 1 274 469 |
| Nov 17, 2020 | $47.73 | $48.96 | $46.98 | $48.90 | 1 139 424 |
| Nov 16, 2020 | $52.77 | $53.41 | $49.22 | $49.68 | 1 240 820 |
| Nov 13, 2020 | $49.56 | $51.96 | $49.18 | $51.36 | 2 261 625 |
| Nov 12, 2020 | $49.83 | $50.15 | $48.58 | $49.05 | 982 202 |
| Nov 11, 2020 | $52.92 | $53.12 | $49.59 | $49.85 | 1 408 424 |
| Nov 10, 2020 | $51.47 | $53.26 | $51.13 | $52.96 | 1 820 370 |
| Nov 09, 2020 | $48.66 | $54.99 | $48.59 | $51.40 | 2 404 415 |
| Nov 06, 2020 | $46.66 | $46.76 | $45.44 | $45.74 | 843 494 |
| Nov 05, 2020 | $45.17 | $47.33 | $44.52 | $46.61 | 3 001 053 |
| Nov 04, 2020 | $48.01 | $49.22 | $47.35 | $48.11 | 1 709 478 |
| Nov 03, 2020 | $48.03 | $48.89 | $47.68 | $47.77 | 708 754 |
