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 |
| 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 |
| Nov 29, 2023 | $31.36 | $31.60 | $31.03 | $31.33 | 3 843 006 |
| Nov 28, 2023 | $31.65 | $31.87 | $31.31 | $31.48 | 3 049 429 |
| Nov 27, 2023 | $31.05 | $31.56 | $30.88 | $31.48 | 2 889 054 |
| Nov 24, 2023 | $31.25 | $31.42 | $30.98 | $31.32 | 1 292 359 |
| Nov 22, 2023 | $31.09 | $31.57 | $31.02 | $31.36 | 3 133 253 |
| Nov 21, 2023 | $30.64 | $31.22 | $30.59 | $30.99 | 4 022 977 |
| Nov 20, 2023 | $29.64 | $30.03 | $29.46 | $29.94 | 2 898 103 |
| Nov 17, 2023 | $29.81 | $30.08 | $29.49 | $29.69 | 2 336 569 |
| Nov 16, 2023 | $29.43 | $29.89 | $29.39 | $29.60 | 3 177 093 |
| Nov 15, 2023 | $28.80 | $29.82 | $28.80 | $29.32 | 4 639 477 |
| Nov 14, 2023 | $28.68 | $29.65 | $28.13 | $28.94 | 3 533 046 |
| Nov 13, 2023 | $28.34 | $28.79 | $27.84 | $27.91 | 3 243 607 |
| Nov 10, 2023 | $28.09 | $28.53 | $27.74 | $28.39 | 5 625 237 |
| Nov 09, 2023 | $28.00 | $28.32 | $27.22 | $27.25 | 3 740 953 |
| Nov 08, 2023 | $28.50 | $28.67 | $27.65 | $27.68 | 3 631 773 |
| Nov 07, 2023 | $28.58 | $28.80 | $28.05 | $28.40 | 3 418 519 |
| Nov 06, 2023 | $29.31 | $29.49 | $28.32 | $28.56 | 4 673 972 |
| Nov 03, 2023 | $28.77 | $29.62 | $28.48 | $29.21 | 4 922 974 |
| Nov 02, 2023 | $26.98 | $28.65 | $26.27 | $28.54 | 8 440 427 |
| Nov 01, 2023 | $30.41 | $30.99 | $30.01 | $30.84 | 4 075 583 |
| Oct 31, 2023 | $30.23 | $30.95 | $30.04 | $30.41 | 3 579 970 |
| Oct 30, 2023 | $30.91 | $31.01 | $29.74 | $29.99 | 3 278 852 |
| Oct 27, 2023 | $30.82 | $31.01 | $30.39 | $30.60 | 2 436 833 |
