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 |
| 2020-09-21 | $45.50 | $45.55 | $43.81 | $44.71 | 1 429 566 |
| 2020-09-18 | $47.87 | $48.11 | $46.22 | $46.33 | 2 090 840 |
| 2020-09-17 | $47.02 | $47.90 | $46.26 | $47.72 | 1 575 702 |
| 2020-09-16 | $46.73 | $47.98 | $46.28 | $47.39 | 2 083 687 |
| 2020-09-15 | $46.00 | $46.54 | $45.67 | $46.36 | 1 213 012 |
| 2020-09-14 | $44.53 | $46.00 | $44.45 | $45.90 | 1 172 767 |
| 2020-09-11 | $43.98 | $44.32 | $43.77 | $44.16 | 1 286 134 |
| 2020-09-10 | $44.34 | $45.00 | $43.71 | $43.72 | 927 534 |
| 2020-09-09 | $43.91 | $44.39 | $43.49 | $44.23 | 994 669 |
| 2020-09-08 | $44.63 | $44.63 | $43.39 | $43.67 | 926 415 |
| 2020-09-04 | $44.92 | $45.40 | $43.94 | $44.76 | 1 213 012 |
| 2020-09-03 | $45.95 | $46.37 | $44.23 | $44.56 | 1 379 907 |
| 2020-09-02 | $44.73 | $45.93 | $44.21 | $45.73 | 1 759 678 |
| 2020-09-01 | $44.85 | $44.87 | $44.24 | $44.85 | 1 221 741 |
| 2020-08-31 | $45.31 | $45.31 | $44.61 | $44.87 | 1 638 297 |
| 2020-08-28 | $44.66 | $45.47 | $44.32 | $45.32 | 1 069 463 |
| 2020-08-27 | $43.77 | $44.87 | $43.60 | $44.73 | 1 719 470 |
| 2020-08-26 | $43.69 | $43.81 | $43.04 | $43.53 | 963 142 |
| 2020-08-25 | $43.51 | $43.91 | $43.49 | $43.69 | 1 207 750 |
| 2020-08-24 | $43.26 | $44.09 | $42.98 | $43.45 | 1 545 579 |
| 2020-08-21 | $41.85 | $42.71 | $41.60 | $42.60 | 4 164 444 |
| 2020-08-20 | $42.26 | $42.63 | $41.65 | $42.00 | 1 303 744 |
| 2020-08-19 | $43.30 | $43.52 | $42.38 | $42.52 | 1 567 694 |
| 2020-08-18 | $43.65 | $43.79 | $43.17 | $43.24 | 1 388 676 |
| 2020-08-17 | $44.58 | $44.58 | $43.32 | $43.68 | 1 601 202 |
