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 |
| Sep 19, 2023 | $35.54 | $35.65 | $35.22 | $35.29 | 1 272 157 |
| Sep 18, 2023 | $35.41 | $35.65 | $35.04 | $35.54 | 1 426 587 |
| Sep 15, 2023 | $35.56 | $36.09 | $35.45 | $35.54 | 2 231 393 |
| Sep 14, 2023 | $36.08 | $36.34 | $35.38 | $35.59 | 1 420 533 |
| Sep 13, 2023 | $36.57 | $36.69 | $35.75 | $35.79 | 1 396 750 |
| Sep 12, 2023 | $36.50 | $36.85 | $36.34 | $36.65 | 1 095 862 |
| Sep 11, 2023 | $36.13 | $36.79 | $36.08 | $36.57 | 904 474 |
| Sep 08, 2023 | $36.04 | $36.26 | $35.91 | $36.00 | 1 080 526 |
| Sep 07, 2023 | $36.63 | $37.47 | $36.09 | $36.16 | 796 162 |
| Sep 06, 2023 | $36.62 | $36.90 | $36.29 | $36.70 | 956 537 |
| Sep 05, 2023 | $37.35 | $37.41 | $36.64 | $36.69 | 1 365 213 |
| Sep 01, 2023 | $37.41 | $38.36 | $37.21 | $37.48 | 1 333 601 |
| Aug 31, 2023 | $37.41 | $37.69 | $37.06 | $37.09 | 1 478 247 |
| Aug 30, 2023 | $37.77 | $37.80 | $37.24 | $37.35 | 1 812 938 |
| Aug 29, 2023 | $37.55 | $37.81 | $37.32 | $37.79 | 1 515 519 |
| Aug 28, 2023 | $37.82 | $37.93 | $37.50 | $37.65 | 734 100 |
| Aug 25, 2023 | $37.28 | $37.63 | $37.14 | $37.53 | 785 468 |
| Aug 24, 2023 | $37.85 | $38.08 | $37.22 | $37.24 | 749 787 |
| Aug 23, 2023 | $37.61 | $37.87 | $37.50 | $37.78 | 617 181 |
| Aug 22, 2023 | $37.61 | $37.80 | $37.50 | $37.52 | 920 639 |
| Aug 21, 2023 | $37.48 | $37.66 | $37.27 | $37.56 | 1 103 660 |
| Aug 18, 2023 | $36.84 | $37.48 | $36.84 | $37.30 | 1 556 896 |
| Aug 17, 2023 | $37.35 | $37.69 | $37.05 | $37.19 | 1 170 306 |
| Aug 16, 2023 | $37.40 | $37.77 | $37.21 | $37.34 | 1 801 799 |
| Aug 15, 2023 | $38.01 | $38.13 | $37.56 | $37.59 | 1 288 582 |
