NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$30.50
+0.0600 (+0.197%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.25 | $33.72 | Friday, 19th Apr 2024 XRAY stock ended at $30.50. This is 0.197% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $30.26 to a day high of $30.53. |
| 90 days | $30.25 | $36.63 | |
| 52 weeks | $26.27 | $43.24 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $32.32 | $32.46 | $31.49 | $31.50 | 1 938 204 |
| 2023-10-18 | $32.04 | $32.54 | $31.87 | $32.34 | 2 891 816 |
| 2023-10-17 | $31.18 | $32.32 | $31.18 | $32.12 | 3 974 473 |
| 2023-10-16 | $31.00 | $31.67 | $30.61 | $31.39 | 1 929 655 |
| 2023-10-13 | $30.54 | $31.01 | $30.48 | $30.83 | 1 453 517 |
| 2023-10-12 | $31.83 | $31.99 | $30.50 | $30.60 | 2 330 624 |
| 2023-10-11 | $32.36 | $32.57 | $31.62 | $31.80 | 1 783 967 |
| 2023-10-10 | $32.20 | $32.46 | $31.85 | $32.40 | 1 278 220 |
| 2023-10-09 | $32.25 | $32.35 | $31.70 | $31.96 | 1 343 361 |
| 2023-10-06 | $32.03 | $32.73 | $31.83 | $32.48 | 1 524 594 |
| 2023-10-05 | $33.35 | $33.58 | $31.79 | $32.18 | 2 163 822 |
| 2023-10-04 | $33.52 | $33.59 | $32.92 | $33.30 | 3 956 031 |
| 2023-10-03 | $33.54 | $33.83 | $33.22 | $33.43 | 990 239 |
| 2023-10-02 | $34.08 | $34.08 | $33.62 | $33.78 | 1 623 809 |
| 2023-09-29 | $34.37 | $34.60 | $34.03 | $34.16 | 1 236 764 |
| 2023-09-28 | $33.96 | $34.32 | $33.84 | $34.13 | 1 776 810 |
| 2023-09-27 | $34.64 | $34.88 | $33.75 | $34.11 | 2 004 585 |
| 2023-09-26 | $33.94 | $34.76 | $33.92 | $34.59 | 1 623 769 |
| 2023-09-25 | $33.87 | $34.19 | $33.76 | $34.17 | 963 421 |
| 2023-09-22 | $34.19 | $34.28 | $33.66 | $33.88 | 2 473 526 |
| 2023-09-21 | $34.96 | $34.96 | $34.10 | $34.16 | 1 495 255 |
| 2023-09-20 | $35.65 | $35.86 | $35.16 | $35.19 | 1 267 117 |
| 2023-09-19 | $35.54 | $35.65 | $35.22 | $35.29 | 1 272 157 |
| 2023-09-18 | $35.41 | $35.65 | $35.04 | $35.54 | 1 426 587 |
| 2023-09-15 | $35.56 | $36.09 | $35.45 | $35.54 | 2 231 393 |
