NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$27.89
-0.310 (-1.10%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.68 | $32.83 | Friday, 10th May 2024 XRAY stock ended at $27.89. This is 1.10% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.72% from a day low at $27.85 to a day high of $28.33. |
| 90 days | $27.68 | $34.90 | |
| 52 weeks | $26.27 | $41.65 |
| Date | Open | High | Low | Close | Volume |
| May 20, 2020 | $41.29 | $41.87 | $40.77 | $41.70 | 2 260 204 |
| May 19, 2020 | $40.57 | $41.64 | $39.88 | $41.08 | 2 565 743 |
| May 18, 2020 | $38.54 | $40.92 | $38.49 | $40.57 | 2 539 855 |
| May 15, 2020 | $37.82 | $38.67 | $37.14 | $37.71 | 5 494 287 |
| May 14, 2020 | $36.86 | $37.88 | $36.12 | $37.88 | 2 920 088 |
| May 13, 2020 | $36.94 | $37.51 | $36.32 | $37.34 | 3 191 905 |
| May 12, 2020 | $40.39 | $40.75 | $36.96 | $36.98 | 3 189 949 |
| May 11, 2020 | $39.80 | $40.68 | $38.93 | $40.31 | 2 899 189 |
| May 08, 2020 | $41.87 | $42.94 | $40.03 | $40.65 | 3 367 474 |
| May 07, 2020 | $40.95 | $41.54 | $40.61 | $41.06 | 2 479 500 |
| May 06, 2020 | $40.77 | $40.97 | $39.97 | $40.34 | 2 442 814 |
| May 05, 2020 | $40.11 | $41.12 | $40.05 | $40.67 | 2 881 344 |
| May 04, 2020 | $40.20 | $40.74 | $39.10 | $39.60 | 2 632 018 |
| May 01, 2020 | $41.71 | $42.34 | $40.15 | $40.29 | 1 641 524 |
| Apr 30, 2020 | $43.46 | $43.79 | $42.41 | $42.44 | 1 562 700 |
| Apr 29, 2020 | $42.30 | $44.56 | $42.20 | $44.20 | 1 975 527 |
| Apr 28, 2020 | $41.86 | $42.38 | $40.76 | $41.63 | 1 799 907 |
| Apr 27, 2020 | $39.68 | $41.23 | $39.68 | $41.10 | 1 987 611 |
| Apr 24, 2020 | $38.71 | $39.41 | $38.49 | $39.31 | 2 895 386 |
| Apr 23, 2020 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
| Apr 22, 2020 | $40.19 | $40.55 | $39.68 | $39.91 | 1 247 911 |
| Apr 21, 2020 | $40.70 | $41.13 | $39.62 | $39.66 | 1 541 696 |
| Apr 20, 2020 | $40.26 | $41.85 | $40.00 | $41.28 | 1 357 648 |
| Apr 17, 2020 | $40.17 | $41.48 | $39.87 | $40.86 | 2 223 916 |
| Apr 16, 2020 | $39.84 | $40.34 | $38.93 | $39.08 | 1 760 714 |
