NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.92
+0.0600 (+0.194%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.21 | $33.41 | Wednesday, 24th Apr 2024 XRAY stock ended at $30.92. This is 0.194% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.06% from a day low at $30.68 to a day high of $31.00. |
| 90 days | $30.21 | $35.68 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $35.46 | $35.81 | $35.08 | $35.38 | 3 186 037 |
| Jan 04, 2024 | $34.79 | $35.78 | $34.67 | $35.68 | 2 769 553 |
| Jan 03, 2024 | $35.35 | $35.35 | $34.51 | $34.82 | 2 128 314 |
| Jan 02, 2024 | $35.37 | $35.95 | $35.26 | $35.63 | 1 675 294 |
| Dec 29, 2023 | $35.38 | $35.68 | $35.37 | $35.59 | 1 315 153 |
| Dec 28, 2023 | $35.59 | $35.88 | $35.45 | $35.59 | 1 151 179 |
| Dec 27, 2023 | $35.71 | $35.80 | $35.51 | $35.63 | 1 182 355 |
| Dec 26, 2023 | $35.24 | $35.62 | $35.18 | $35.54 | 1 307 404 |
| Dec 22, 2023 | $35.19 | $35.40 | $34.95 | $35.22 | 1 231 024 |
| Dec 21, 2023 | $34.41 | $35.21 | $34.41 | $35.19 | 2 361 241 |
| Dec 20, 2023 | $34.74 | $34.83 | $33.99 | $34.02 | 1 586 325 |
| Dec 19, 2023 | $34.32 | $34.87 | $34.22 | $34.73 | 3 449 102 |
| Dec 18, 2023 | $34.39 | $34.45 | $33.71 | $34.07 | 1 929 481 |
| Dec 15, 2023 | $34.37 | $34.68 | $33.94 | $34.38 | 4 897 821 |
| Dec 14, 2023 | $33.74 | $35.07 | $33.70 | $34.35 | 4 472 175 |
| Dec 13, 2023 | $31.91 | $33.41 | $31.64 | $33.33 | 2 332 086 |
| Dec 12, 2023 | $31.77 | $32.02 | $31.32 | $31.92 | 1 983 155 |
| Dec 11, 2023 | $31.81 | $31.91 | $31.31 | $31.67 | 2 159 111 |
| Dec 08, 2023 | $32.45 | $32.64 | $31.77 | $31.88 | 3 525 321 |
| Dec 07, 2023 | $32.32 | $32.56 | $31.97 | $32.48 | 2 695 469 |
| Dec 06, 2023 | $32.33 | $32.63 | $31.95 | $32.21 | 1 855 869 |
| Dec 05, 2023 | $32.54 | $32.57 | $31.87 | $32.18 | 2 959 230 |
| Dec 04, 2023 | $32.27 | $33.11 | $32.24 | $32.73 | 2 689 571 |
| Dec 01, 2023 | $31.70 | $32.74 | $31.45 | $32.55 | 4 184 870 |
| Nov 30, 2023 | $31.31 | $31.87 | $31.02 | $31.75 | 12 828 972 |
