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 |
| Aug 21, 2020 | $41.85 | $42.71 | $41.60 | $42.60 | 4 164 444 |
| Aug 20, 2020 | $42.26 | $42.63 | $41.65 | $42.00 | 1 303 744 |
| Aug 19, 2020 | $43.30 | $43.52 | $42.38 | $42.52 | 1 567 694 |
| Aug 18, 2020 | $43.65 | $43.79 | $43.17 | $43.24 | 1 388 676 |
| Aug 17, 2020 | $44.58 | $44.58 | $43.32 | $43.68 | 1 601 202 |
| Aug 14, 2020 | $44.54 | $44.94 | $44.09 | $44.52 | 1 051 745 |
| Aug 13, 2020 | $44.96 | $44.96 | $44.08 | $44.53 | 1 768 176 |
| Aug 12, 2020 | $46.12 | $46.29 | $44.86 | $44.96 | 1 460 913 |
| Aug 11, 2020 | $45.71 | $46.64 | $45.23 | $45.81 | 1 898 310 |
| Aug 10, 2020 | $45.45 | $45.69 | $44.68 | $45.40 | 1 569 784 |
| Aug 07, 2020 | $43.42 | $45.36 | $43.35 | $45.36 | 2 838 143 |
| Aug 06, 2020 | $44.44 | $44.99 | $42.32 | $43.26 | 5 080 648 |
| Aug 05, 2020 | $47.28 | $47.36 | $46.22 | $46.85 | 2 169 871 |
| Aug 04, 2020 | $44.67 | $47.49 | $44.50 | $46.69 | 2 833 946 |
| Aug 03, 2020 | $44.71 | $45.10 | $44.36 | $44.68 | 1 101 730 |
| Jul 31, 2020 | $44.92 | $45.34 | $43.97 | $44.60 | 1 331 094 |
| Jul 30, 2020 | $44.06 | $45.30 | $43.80 | $45.24 | 2 118 511 |
| Jul 29, 2020 | $43.59 | $45.33 | $43.25 | $44.79 | 983 038 |
| Jul 28, 2020 | $43.47 | $43.87 | $43.38 | $43.50 | 1 297 812 |
| Jul 27, 2020 | $43.13 | $43.53 | $42.47 | $43.45 | 1 009 742 |
| Jul 24, 2020 | $44.12 | $44.12 | $42.98 | $43.24 | 1 238 225 |
| Jul 23, 2020 | $43.96 | $44.46 | $43.58 | $43.98 | 1 188 438 |
| Jul 22, 2020 | $43.97 | $44.59 | $43.66 | $44.07 | 1 135 500 |
| Jul 21, 2020 | $43.57 | $44.50 | $43.27 | $43.84 | 1 372 300 |
| Jul 20, 2020 | $44.69 | $45.12 | $43.33 | $43.48 | 1 148 800 |
