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 |
| Mar 07, 2016 | $59.73 | $61.26 | $59.69 | $61.00 | 2 715 800 |
| Mar 04, 2016 | $60.22 | $61.37 | $59.94 | $60.16 | 2 532 400 |
| Mar 03, 2016 | $60.12 | $60.90 | $59.76 | $60.62 | 3 246 600 |
| Mar 02, 2016 | $59.75 | $60.74 | $59.19 | $60.20 | 5 805 400 |
| Mar 01, 2016 | $61.10 | $61.50 | $58.98 | $60.43 | 4 456 100 |
| Feb 29, 2016 | $60.33 | $61.68 | $59.90 | $60.96 | 16 275 000 |
| Feb 26, 2016 | $61.21 | $61.80 | $60.55 | $60.67 | 3 649 300 |
| Feb 25, 2016 | $59.14 | $60.90 | $58.84 | $60.74 | 3 223 700 |
| Feb 24, 2016 | $56.30 | $58.10 | $55.77 | $57.88 | 1 120 700 |
| Feb 23, 2016 | $56.42 | $57.02 | $55.51 | $56.63 | 980 600 |
| Feb 22, 2016 | $56.71 | $57.02 | $56.24 | $56.66 | 662 600 |
| Feb 19, 2016 | $55.52 | $56.74 | $55.11 | $56.37 | 1 046 000 |
| Feb 18, 2016 | $56.03 | $56.38 | $55.49 | $55.60 | 1 296 000 |
| Feb 17, 2016 | $56.08 | $56.47 | $55.36 | $55.91 | 1 917 200 |
| Feb 16, 2016 | $54.05 | $57.54 | $54.05 | $55.70 | 1 958 700 |
| Feb 12, 2016 | $56.25 | $57.96 | $53.43 | $54.73 | 2 436 400 |
| Feb 11, 2016 | $56.88 | $57.28 | $56.00 | $56.51 | 1 627 400 |
| Feb 10, 2016 | $57.22 | $58.24 | $57.22 | $57.73 | 1 642 900 |
| Feb 09, 2016 | $56.70 | $57.58 | $56.54 | $56.99 | 1 424 500 |
| Feb 08, 2016 | $58.70 | $59.36 | $56.29 | $57.20 | 2 673 300 |
| Feb 05, 2016 | $59.36 | $59.60 | $57.82 | $58.99 | 1 322 000 |
| Feb 04, 2016 | $59.22 | $59.38 | $58.52 | $59.32 | 1 224 100 |
| Feb 03, 2016 | $59.86 | $60.37 | $58.06 | $58.95 | 1 232 100 |
| Feb 02, 2016 | $59.70 | $59.97 | $58.93 | $59.28 | 1 112 000 |
| Feb 01, 2016 | $58.45 | $60.29 | $58.39 | $60.03 | 1 620 200 |
