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 |
| Apr 12, 2016 | $59.46 | $60.06 | $59.22 | $59.71 | 1 084 563 |
| Apr 11, 2016 | $59.79 | $60.16 | $59.36 | $59.50 | 1 359 956 |
| Apr 08, 2016 | $60.54 | $60.54 | $59.39 | $59.72 | 1 281 269 |
| Apr 07, 2016 | $60.78 | $61.03 | $59.95 | $60.20 | 1 175 147 |
| Apr 06, 2016 | $60.54 | $61.06 | $60.29 | $61.01 | 1 313 139 |
| Apr 05, 2016 | $61.13 | $61.32 | $60.33 | $60.67 | 1 625 329 |
| Apr 04, 2016 | $61.53 | $62.13 | $61.19 | $61.40 | 1 182 682 |
| Apr 01, 2016 | $61.41 | $61.88 | $61.02 | $61.49 | 1 648 071 |
| Mar 31, 2016 | $62.16 | $62.34 | $61.49 | $61.63 | 1 656 580 |
| Mar 30, 2016 | $62.19 | $62.42 | $61.78 | $62.22 | 832 765 |
| Mar 29, 2016 | $60.54 | $62.15 | $60.40 | $61.98 | 1 507 500 |
| Mar 28, 2016 | $59.99 | $60.76 | $59.56 | $60.38 | 1 839 800 |
| Mar 24, 2016 | $58.77 | $59.86 | $58.44 | $59.62 | 3 081 000 |
| Mar 23, 2016 | $60.68 | $61.33 | $60.22 | $60.55 | 1 691 200 |
| Mar 22, 2016 | $59.60 | $61.06 | $59.50 | $60.91 | 2 490 200 |
| Mar 21, 2016 | $60.45 | $60.83 | $59.95 | $60.00 | 2 997 600 |
| Mar 18, 2016 | $60.90 | $61.62 | $60.50 | $60.72 | 3 379 800 |
| Mar 17, 2016 | $61.26 | $61.47 | $60.23 | $60.82 | 2 896 600 |
| Mar 16, 2016 | $61.13 | $61.53 | $60.76 | $61.29 | 2 079 000 |
| Mar 15, 2016 | $60.98 | $61.79 | $60.28 | $60.90 | 2 224 800 |
| Mar 14, 2016 | $62.50 | $62.93 | $60.75 | $61.41 | 3 152 300 |
| Mar 11, 2016 | $62.80 | $63.68 | $62.45 | $63.49 | 2 101 900 |
| Mar 10, 2016 | $62.10 | $62.87 | $61.43 | $62.44 | 2 419 300 |
| Mar 09, 2016 | $61.79 | $62.42 | $61.03 | $62.11 | 2 531 300 |
| Mar 08, 2016 | $60.84 | $62.42 | $60.84 | $61.53 | 3 186 600 |
