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 |
| Apr 15, 2020 | $39.52 | $40.38 | $39.18 | $39.95 | 1 372 908 |
| Apr 14, 2020 | $40.55 | $41.89 | $40.35 | $40.76 | 2 048 769 |
| Apr 13, 2020 | $41.25 | $41.79 | $39.72 | $40.24 | 1 746 168 |
| Apr 09, 2020 | $39.82 | $42.15 | $39.28 | $41.87 | 3 648 721 |
| Apr 08, 2020 | $38.55 | $39.73 | $37.87 | $39.58 | 2 394 209 |
| Apr 07, 2020 | $38.69 | $39.43 | $37.95 | $38.09 | 2 516 383 |
| Apr 06, 2020 | $36.88 | $37.97 | $36.21 | $37.73 | 4 432 975 |
| Apr 03, 2020 | $37.40 | $38.01 | $35.01 | $35.45 | 2 443 227 |
| Apr 02, 2020 | $37.38 | $38.37 | $36.76 | $37.47 | 2 904 781 |
| Apr 01, 2020 | $37.03 | $39.13 | $37.00 | $37.31 | 2 876 446 |
| Mar 31, 2020 | $38.98 | $39.98 | $38.34 | $38.83 | 3 775 334 |
| Mar 30, 2020 | $37.37 | $39.48 | $36.67 | $39.20 | 3 164 922 |
| Mar 27, 2020 | $37.58 | $40.12 | $37.12 | $37.93 | 4 578 060 |
| Mar 26, 2020 | $35.36 | $39.68 | $34.86 | $39.40 | 3 841 559 |
| Mar 25, 2020 | $33.87 | $36.13 | $33.27 | $35.00 | 9 203 869 |
| Mar 24, 2020 | $33.44 | $34.20 | $32.02 | $33.81 | 6 362 793 |
| Mar 23, 2020 | $32.78 | $33.45 | $31.58 | $31.90 | 4 073 320 |
| Mar 20, 2020 | $35.42 | $36.23 | $32.30 | $32.82 | 4 218 079 |
| Mar 19, 2020 | $32.41 | $35.55 | $31.79 | $35.11 | 4 085 042 |
| Mar 18, 2020 | $32.17 | $33.53 | $31.71 | $32.74 | 6 191 602 |
| Mar 17, 2020 | $35.95 | $36.78 | $31.70 | $34.58 | 5 440 403 |
| Mar 16, 2020 | $36.28 | $37.41 | $34.37 | $35.18 | 2 829 244 |
| Mar 13, 2020 | $41.29 | $42.25 | $38.02 | $40.46 | 2 803 415 |
| Mar 12, 2020 | $40.00 | $41.85 | $39.21 | $39.93 | 4 045 726 |
| Mar 11, 2020 | $43.06 | $44.31 | $41.85 | $42.56 | 2 480 275 |
