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 |
| Jul 17, 2020 | $44.43 | $44.95 | $44.08 | $44.77 | 861 200 |
| Jul 16, 2020 | $44.76 | $44.76 | $44.06 | $44.33 | 1 006 400 |
| Jul 15, 2020 | $43.50 | $45.75 | $43.49 | $45.16 | 1 900 100 |
| Jul 14, 2020 | $41.92 | $42.68 | $41.60 | $42.65 | 1 753 900 |
| Jul 13, 2020 | $42.43 | $42.90 | $41.66 | $41.80 | 1 439 800 |
| Jul 10, 2020 | $41.38 | $42.03 | $41.06 | $41.98 | 1 118 300 |
| Jul 09, 2020 | $41.65 | $41.83 | $40.15 | $41.27 | 1 634 700 |
| Jul 08, 2020 | $43.25 | $43.25 | $41.41 | $42.00 | 1 513 200 |
| Jul 07, 2020 | $44.25 | $44.27 | $43.19 | $43.37 | 1 457 600 |
| Jul 06, 2020 | $44.78 | $45.12 | $44.31 | $44.64 | 1 012 400 |
| Jul 02, 2020 | $45.47 | $45.72 | $44.04 | $44.18 | 1 170 148 |
| Jul 01, 2020 | $44.08 | $45.95 | $44.08 | $44.95 | 1 916 083 |
| Jun 30, 2020 | $43.96 | $44.21 | $43.55 | $44.06 | 1 828 763 |
| Jun 29, 2020 | $43.68 | $44.08 | $43.20 | $43.91 | 1 060 274 |
| Jun 26, 2020 | $42.71 | $43.30 | $42.47 | $43.12 | 2 724 574 |
| Jun 25, 2020 | $42.65 | $43.31 | $41.75 | $42.82 | 1 989 971 |
| Jun 24, 2020 | $44.15 | $44.60 | $42.74 | $42.86 | 2 669 079 |
| Jun 23, 2020 | $44.33 | $45.00 | $43.89 | $44.77 | 1 761 935 |
| Jun 22, 2020 | $43.71 | $44.37 | $42.41 | $43.85 | 1 536 645 |
| Jun 19, 2020 | $44.92 | $45.23 | $43.48 | $43.62 | 2 136 827 |
| Jun 18, 2020 | $44.30 | $44.45 | $43.33 | $44.17 | 1 917 232 |
| Jun 17, 2020 | $45.49 | $45.49 | $44.33 | $44.75 | 1 081 751 |
| Jun 16, 2020 | $44.08 | $45.90 | $44.08 | $45.18 | 1 775 637 |
| Jun 15, 2020 | $42.40 | $44.46 | $42.04 | $43.89 | 1 386 295 |
| Jun 12, 2020 | $44.89 | $44.89 | $42.45 | $43.38 | 1 922 554 |
