NasdaqGS - Delayed Quote • USD
DENTSPLY SIRONA Inc. (XRAY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.62 | 30.77 | 30.10 | 30.35 | 30.35 | 1,366,115 |
Apr 24, 2024 | 30.86 | 31.00 | 30.68 | 30.92 | 30.92 | 1,472,200 |
Apr 23, 2024 | 30.32 | 30.91 | 30.21 | 30.86 | 30.86 | 2,861,300 |
Apr 22, 2024 | 30.48 | 30.61 | 30.22 | 30.37 | 30.37 | 4,163,800 |
Apr 19, 2024 | 30.40 | 30.53 | 30.26 | 30.50 | 30.50 | 1,843,800 |
Apr 18, 2024 | 30.49 | 30.68 | 30.25 | 30.44 | 30.44 | 1,350,300 |
Apr 17, 2024 | 30.99 | 31.08 | 30.34 | 30.36 | 30.36 | 1,857,000 |
Apr 16, 2024 | 30.77 | 31.13 | 30.55 | 30.79 | 30.79 | 3,036,400 |
Apr 15, 2024 | 31.44 | 31.75 | 30.71 | 30.89 | 30.89 | 2,855,200 |
Apr 12, 2024 | 31.77 | 31.80 | 30.88 | 31.30 | 31.30 | 3,000,900 |
Apr 11, 2024 | 32.68 | 32.83 | 31.87 | 32.02 | 32.02 | 2,127,200 |
Apr 10, 2024 | 31.97 | 32.43 | 31.80 | 32.39 | 32.39 | 2,233,800 |
Apr 9, 2024 | 32.42 | 33.02 | 32.35 | 32.85 | 32.85 | 2,900,500 |
Apr 8, 2024 | 32.31 | 32.53 | 31.70 | 32.24 | 32.24 | 4,062,700 |
Apr 5, 2024 | 31.89 | 32.49 | 31.86 | 32.31 | 32.31 | 3,348,600 |
Apr 4, 2024 | 32.05 | 32.43 | 31.77 | 31.92 | 31.92 | 3,130,700 |
Apr 3, 2024 | 32.30 | 32.42 | 31.70 | 31.85 | 31.85 | 2,310,900 |
Apr 2, 2024 | 31.81 | 32.44 | 31.50 | 31.83 | 31.83 | 47,685,500 |
Apr 1, 2024 | 33.22 | 33.22 | 31.91 | 32.25 | 32.25 | 2,410,100 |
Mar 28, 2024 | 33.00 | 33.42 | 32.48 | 33.19 | 33.19 | 2,605,000 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 27, 2024 | 32.72 | 33.35 | 32.57 | 33.31 | 33.31 | 2,225,200 |
Mar 26, 2024 | 32.91 | 33.03 | 32.50 | 32.50 | 32.34 | 1,552,200 |
Mar 25, 2024 | 32.86 | 33.10 | 32.55 | 32.84 | 32.68 | 1,126,400 |
Mar 22, 2024 | 33.45 | 33.52 | 32.63 | 32.75 | 32.59 | 1,780,600 |
Mar 21, 2024 | 33.30 | 33.72 | 33.13 | 33.45 | 33.29 | 2,679,500 |
Mar 20, 2024 | 33.07 | 33.30 | 32.71 | 33.30 | 33.14 | 3,587,700 |
Mar 19, 2024 | 33.03 | 33.22 | 32.86 | 33.11 | 32.95 | 6,906,200 |
Mar 18, 2024 | 32.97 | 33.13 | 32.68 | 32.98 | 32.82 | 1,264,700 |
Mar 15, 2024 | 32.70 | 33.03 | 32.56 | 32.84 | 32.68 | 4,823,800 |
Mar 14, 2024 | 34.09 | 34.16 | 32.72 | 32.98 | 32.82 | 1,778,900 |
Mar 13, 2024 | 33.69 | 34.28 | 33.66 | 34.13 | 33.96 | 2,218,900 |
Mar 12, 2024 | 33.95 | 34.03 | 33.40 | 33.61 | 33.44 | 3,485,700 |
Mar 11, 2024 | 33.75 | 34.06 | 33.57 | 33.87 | 33.70 | 1,440,900 |
Mar 8, 2024 | 33.61 | 33.97 | 33.45 | 33.75 | 33.58 | 1,561,800 |
Mar 7, 2024 | 33.62 | 33.69 | 33.09 | 33.42 | 33.26 | 1,711,200 |
Mar 6, 2024 | 33.42 | 33.67 | 33.22 | 33.41 | 33.25 | 1,590,300 |
Mar 5, 2024 | 33.08 | 33.47 | 33.06 | 33.27 | 33.11 | 1,753,400 |
Mar 4, 2024 | 33.04 | 33.34 | 32.66 | 33.28 | 33.12 | 1,565,300 |
Mar 1, 2024 | 32.99 | 33.53 | 32.18 | 33.27 | 33.11 | 2,674,500 |
Feb 29, 2024 | 34.23 | 34.91 | 32.20 | 32.68 | 32.52 | 4,419,500 |
Feb 28, 2024 | 33.47 | 33.47 | 32.78 | 33.30 | 33.14 | 3,258,900 |
Feb 27, 2024 | 33.90 | 34.03 | 33.39 | 33.68 | 33.51 | 1,992,900 |
Feb 26, 2024 | 34.00 | 34.22 | 33.40 | 33.69 | 33.52 | 1,642,200 |
Feb 23, 2024 | 33.56 | 34.07 | 33.10 | 33.91 | 33.74 | 2,140,900 |
Feb 22, 2024 | 33.15 | 33.71 | 32.90 | 33.57 | 33.40 | 1,732,400 |
Feb 21, 2024 | 33.43 | 33.60 | 32.66 | 33.08 | 32.92 | 2,218,400 |
Feb 20, 2024 | 33.33 | 33.96 | 33.32 | 33.75 | 33.58 | 2,905,000 |
Feb 16, 2024 | 33.57 | 33.92 | 33.15 | 33.58 | 33.41 | 2,637,200 |
Feb 15, 2024 | 33.05 | 33.88 | 32.71 | 33.86 | 33.69 | 6,302,000 |
Feb 14, 2024 | 32.62 | 32.94 | 32.36 | 32.67 | 32.51 | 5,008,400 |
Feb 13, 2024 | 32.96 | 33.36 | 32.13 | 32.45 | 32.29 | 2,426,700 |
Feb 12, 2024 | 32.77 | 33.61 | 32.77 | 33.52 | 33.35 | 3,182,700 |
Feb 9, 2024 | 33.15 | 33.16 | 32.73 | 32.79 | 32.63 | 3,435,600 |
Feb 8, 2024 | 32.57 | 33.43 | 32.21 | 33.16 | 33.00 | 3,974,400 |
Feb 7, 2024 | 34.32 | 34.33 | 33.54 | 33.71 | 33.54 | 3,549,700 |
Feb 6, 2024 | 33.44 | 34.21 | 33.24 | 34.16 | 33.99 | 7,528,200 |
Feb 5, 2024 | 33.98 | 34.21 | 33.31 | 33.33 | 33.17 | 4,392,600 |
Feb 2, 2024 | 34.22 | 34.45 | 33.52 | 34.19 | 34.02 | 7,922,600 |
Feb 1, 2024 | 34.96 | 35.21 | 34.57 | 34.70 | 34.53 | 5,492,200 |
Jan 31, 2024 | 35.10 | 35.36 | 34.65 | 34.75 | 34.58 | 1,910,800 |
Jan 30, 2024 | 35.37 | 35.42 | 34.94 | 35.03 | 34.86 | 1,134,000 |
Jan 29, 2024 | 34.85 | 35.47 | 34.85 | 35.42 | 35.25 | 1,841,400 |
Jan 26, 2024 | 35.32 | 35.68 | 34.87 | 34.92 | 34.75 | 1,791,600 |
Jan 25, 2024 | 34.98 | 35.06 | 34.53 | 35.05 | 34.88 | 1,856,000 |
Jan 24, 2024 | 35.65 | 35.65 | 34.54 | 34.67 | 34.50 | 2,630,600 |
Jan 23, 2024 | 36.43 | 36.63 | 35.14 | 35.49 | 35.32 | 1,711,400 |
Jan 22, 2024 | 35.90 | 36.34 | 35.86 | 36.27 | 36.09 | 3,160,200 |
Jan 19, 2024 | 35.92 | 35.92 | 35.23 | 35.66 | 35.48 | 1,942,100 |
Jan 18, 2024 | 35.61 | 35.95 | 35.41 | 35.91 | 35.73 | 1,517,000 |
Jan 17, 2024 | 35.61 | 35.91 | 35.32 | 35.52 | 35.35 | 1,412,900 |
Jan 16, 2024 | 36.32 | 36.32 | 35.61 | 35.95 | 35.77 | 2,087,100 |
Jan 12, 2024 | 36.70 | 36.98 | 36.42 | 36.56 | 36.38 | 1,937,200 |
Jan 11, 2024 | 37.20 | 37.35 | 36.16 | 36.45 | 36.27 | 2,337,400 |
Jan 10, 2024 | 36.48 | 37.60 | 35.90 | 37.39 | 37.21 | 4,599,500 |
Jan 9, 2024 | 35.80 | 37.20 | 35.68 | 36.53 | 36.35 | 4,458,800 |
Jan 8, 2024 | 35.42 | 36.30 | 35.30 | 35.90 | 35.72 | 2,179,900 |
Jan 5, 2024 | 35.46 | 35.81 | 35.08 | 35.38 | 35.21 | 4,231,100 |
Jan 4, 2024 | 34.79 | 35.78 | 34.67 | 35.68 | 35.50 | 2,897,500 |
Jan 3, 2024 | 35.35 | 35.35 | 34.50 | 34.82 | 34.65 | 2,196,200 |
Jan 2, 2024 | 35.37 | 35.96 | 35.26 | 35.63 | 35.45 | 1,684,400 |
Dec 29, 2023 | 35.38 | 35.68 | 35.37 | 35.59 | 35.41 | 1,330,600 |
Dec 28, 2023 | 0.14 Dividend | |||||
Dec 28, 2023 | 35.59 | 35.88 | 35.45 | 35.59 | 35.41 | 1,152,300 |
Dec 27, 2023 | 35.71 | 35.80 | 35.51 | 35.63 | 35.32 | 1,202,800 |
Dec 26, 2023 | 35.24 | 35.62 | 35.16 | 35.54 | 35.23 | 1,335,200 |
Dec 22, 2023 | 35.19 | 35.40 | 34.95 | 35.22 | 34.91 | 1,261,200 |
Dec 21, 2023 | 34.41 | 35.21 | 34.41 | 35.19 | 34.88 | 2,604,200 |
Dec 20, 2023 | 34.74 | 34.83 | 33.99 | 34.02 | 33.72 | 1,652,400 |
Dec 19, 2023 | 34.32 | 34.87 | 34.22 | 34.73 | 34.42 | 3,449,100 |
Dec 18, 2023 | 34.39 | 34.46 | 33.71 | 34.07 | 33.77 | 2,226,900 |
Dec 15, 2023 | 34.37 | 34.67 | 33.94 | 34.38 | 34.08 | 5,155,800 |
Dec 14, 2023 | 33.74 | 35.08 | 33.70 | 34.35 | 34.05 | 4,605,700 |
Dec 13, 2023 | 31.91 | 33.41 | 31.64 | 33.33 | 33.04 | 2,429,900 |
Dec 12, 2023 | 31.77 | 32.02 | 31.32 | 31.92 | 31.64 | 3,145,800 |
Dec 11, 2023 | 31.81 | 31.91 | 31.31 | 31.67 | 31.39 | 2,238,400 |
Dec 8, 2023 | 32.45 | 32.64 | 31.77 | 31.88 | 31.60 | 3,564,800 |
Dec 7, 2023 | 32.32 | 32.56 | 31.97 | 32.48 | 32.19 | 2,833,200 |
Dec 6, 2023 | 32.33 | 32.63 | 31.95 | 32.21 | 31.93 | 1,946,200 |
Dec 5, 2023 | 32.54 | 32.58 | 31.86 | 32.18 | 31.90 | 3,214,700 |
Dec 4, 2023 | 32.27 | 33.11 | 32.24 | 32.73 | 32.44 | 2,691,500 |
Dec 1, 2023 | 31.70 | 32.74 | 31.45 | 32.55 | 32.26 | 4,500,300 |
Nov 30, 2023 | 31.31 | 31.87 | 31.02 | 31.75 | 31.47 | 15,902,300 |
Nov 29, 2023 | 31.36 | 31.60 | 31.03 | 31.33 | 31.05 | 4,093,000 |
Nov 28, 2023 | 31.65 | 31.87 | 31.31 | 31.48 | 31.20 | 3,279,400 |
Nov 27, 2023 | 31.05 | 31.56 | 30.88 | 31.48 | 31.20 | 3,186,700 |
Nov 24, 2023 | 31.25 | 31.42 | 30.98 | 31.32 | 31.04 | 1,294,200 |
Nov 22, 2023 | 31.09 | 31.57 | 31.02 | 31.36 | 31.08 | 3,155,000 |
Nov 21, 2023 | 30.64 | 31.22 | 30.59 | 30.99 | 30.72 | 4,266,300 |
Nov 20, 2023 | 29.64 | 30.03 | 29.46 | 29.94 | 29.68 | 3,186,400 |
Nov 17, 2023 | 29.81 | 30.08 | 29.49 | 29.69 | 29.43 | 2,413,300 |
Nov 16, 2023 | 29.43 | 29.89 | 29.39 | 29.60 | 29.34 | 3,552,800 |
Nov 15, 2023 | 28.80 | 29.82 | 28.80 | 29.32 | 29.06 | 4,925,400 |
Nov 14, 2023 | 28.68 | 29.65 | 28.13 | 28.94 | 28.68 | 4,303,800 |
Nov 13, 2023 | 28.34 | 28.80 | 27.84 | 27.91 | 27.66 | 3,955,600 |
Nov 10, 2023 | 28.09 | 28.53 | 27.74 | 28.39 | 28.14 | 5,625,200 |
Nov 9, 2023 | 28.00 | 28.32 | 27.22 | 27.25 | 27.01 | 5,385,300 |
Nov 8, 2023 | 28.50 | 28.67 | 27.65 | 27.68 | 27.44 | 3,766,000 |
Nov 7, 2023 | 28.58 | 28.80 | 28.05 | 28.40 | 28.15 | 3,418,500 |
Nov 6, 2023 | 29.31 | 29.49 | 28.32 | 28.56 | 28.31 | 4,935,000 |
Nov 3, 2023 | 28.77 | 29.62 | 28.48 | 29.21 | 28.95 | 5,097,400 |
Nov 2, 2023 | 26.98 | 28.67 | 26.27 | 28.54 | 28.29 | 8,659,200 |
Nov 1, 2023 | 30.41 | 30.99 | 30.01 | 30.84 | 30.57 | 4,349,600 |
Oct 31, 2023 | 30.23 | 30.95 | 30.04 | 30.41 | 30.14 | 3,668,700 |
Oct 30, 2023 | 30.91 | 31.01 | 29.74 | 29.99 | 29.73 | 3,388,500 |
Oct 27, 2023 | 30.82 | 31.01 | 30.39 | 30.60 | 30.33 | 2,707,000 |
Oct 26, 2023 | 31.01 | 31.10 | 30.07 | 30.68 | 30.41 | 5,965,700 |
Oct 25, 2023 | 32.42 | 32.47 | 31.78 | 31.81 | 31.53 | 5,733,000 |
Oct 24, 2023 | 32.33 | 32.82 | 32.19 | 32.65 | 32.36 | 4,240,800 |
Oct 23, 2023 | 31.90 | 32.55 | 31.84 | 32.34 | 32.05 | 2,365,900 |
Oct 20, 2023 | 31.58 | 32.08 | 31.26 | 31.85 | 31.57 | 5,819,500 |
Oct 19, 2023 | 32.32 | 32.46 | 31.49 | 31.50 | 31.22 | 2,015,700 |
Oct 18, 2023 | 32.04 | 32.54 | 31.87 | 32.34 | 32.05 | 4,149,400 |
Oct 17, 2023 | 31.18 | 32.33 | 31.18 | 32.12 | 31.84 | 5,088,500 |
Oct 16, 2023 | 31.00 | 31.68 | 30.60 | 31.39 | 31.11 | 1,981,000 |
Oct 13, 2023 | 30.54 | 31.01 | 30.48 | 30.83 | 30.56 | 1,475,900 |
Oct 12, 2023 | 31.83 | 32.00 | 30.50 | 30.60 | 30.33 | 2,419,300 |
Oct 11, 2023 | 32.36 | 32.57 | 31.62 | 31.80 | 31.52 | 1,887,800 |
Oct 10, 2023 | 32.20 | 32.47 | 31.85 | 32.40 | 32.11 | 1,611,600 |
Oct 9, 2023 | 32.25 | 32.35 | 31.70 | 31.96 | 31.68 | 1,377,500 |
Oct 6, 2023 | 32.03 | 32.73 | 31.83 | 32.48 | 32.19 | 2,164,600 |
Oct 5, 2023 | 33.35 | 33.58 | 31.79 | 32.18 | 31.90 | 3,136,800 |
Oct 4, 2023 | 33.52 | 33.59 | 32.92 | 33.30 | 33.01 | 4,840,000 |
Oct 3, 2023 | 33.54 | 33.83 | 33.22 | 33.43 | 33.13 | 3,016,700 |
Oct 2, 2023 | 34.08 | 34.08 | 33.62 | 33.78 | 33.48 | 1,963,600 |
Sep 29, 2023 | 34.37 | 34.60 | 34.03 | 34.16 | 33.86 | 1,236,800 |
Sep 28, 2023 | 0.14 Dividend | |||||
Sep 28, 2023 | 33.96 | 34.32 | 33.84 | 34.13 | 33.83 | 1,838,100 |
Sep 27, 2023 | 34.64 | 34.88 | 33.75 | 34.11 | 33.67 | 2,036,000 |
Sep 26, 2023 | 33.94 | 34.76 | 33.91 | 34.59 | 34.14 | 1,827,800 |
Sep 25, 2023 | 33.87 | 34.19 | 33.76 | 34.17 | 33.73 | 1,957,800 |
Sep 22, 2023 | 34.19 | 34.28 | 33.66 | 33.88 | 33.44 | 3,712,600 |
Sep 21, 2023 | 34.96 | 34.96 | 34.10 | 34.16 | 33.72 | 2,143,400 |
Sep 20, 2023 | 35.65 | 35.85 | 35.16 | 35.19 | 34.74 | 1,290,100 |
Sep 19, 2023 | 35.54 | 35.66 | 35.22 | 35.29 | 34.83 | 1,322,800 |
Sep 18, 2023 | 35.41 | 35.65 | 35.04 | 35.54 | 35.08 | 1,895,400 |
Sep 15, 2023 | 35.56 | 36.09 | 35.45 | 35.54 | 35.08 | 2,550,300 |
Sep 14, 2023 | 36.08 | 36.34 | 35.38 | 35.59 | 35.13 | 1,447,300 |
Sep 13, 2023 | 36.57 | 36.69 | 35.74 | 35.79 | 35.33 | 1,888,600 |
Sep 12, 2023 | 36.50 | 36.85 | 36.34 | 36.65 | 36.18 | 1,163,900 |
Sep 11, 2023 | 36.13 | 36.79 | 36.08 | 36.57 | 36.10 | 1,069,500 |
Sep 8, 2023 | 36.04 | 36.26 | 35.91 | 36.00 | 35.54 | 1,080,600 |
Sep 7, 2023 | 36.63 | 37.51 | 36.09 | 36.16 | 35.69 | 843,000 |
Sep 6, 2023 | 36.62 | 36.90 | 36.29 | 36.70 | 36.23 | 991,600 |
Sep 5, 2023 | 37.35 | 37.41 | 36.64 | 36.69 | 36.22 | 1,592,100 |
Sep 1, 2023 | 37.41 | 38.36 | 37.21 | 37.48 | 37.00 | 1,784,900 |
Aug 31, 2023 | 37.41 | 37.69 | 37.06 | 37.09 | 36.61 | 1,778,400 |
Aug 30, 2023 | 37.77 | 37.80 | 37.24 | 37.35 | 36.87 | 1,812,900 |
Aug 29, 2023 | 37.55 | 37.81 | 37.32 | 37.79 | 37.30 | 1,515,500 |
Aug 28, 2023 | 37.82 | 37.93 | 37.50 | 37.65 | 37.16 | 746,800 |
Aug 25, 2023 | 37.28 | 37.63 | 37.13 | 37.53 | 37.05 | 809,300 |
Aug 24, 2023 | 37.85 | 38.08 | 37.22 | 37.24 | 36.76 | 807,700 |
Aug 23, 2023 | 37.61 | 37.89 | 37.49 | 37.78 | 37.29 | 643,000 |
Aug 22, 2023 | 37.61 | 37.80 | 37.50 | 37.52 | 37.04 | 1,065,100 |
Aug 21, 2023 | 37.48 | 37.66 | 37.27 | 37.56 | 37.08 | 1,121,300 |
Aug 18, 2023 | 36.84 | 37.48 | 36.84 | 37.30 | 36.82 | 1,574,900 |
Aug 17, 2023 | 37.35 | 37.69 | 37.05 | 37.19 | 36.71 | 1,196,900 |
Aug 16, 2023 | 37.40 | 37.77 | 37.21 | 37.34 | 36.86 | 1,997,300 |
Aug 15, 2023 | 38.01 | 38.13 | 37.56 | 37.59 | 37.11 | 1,489,500 |
Aug 14, 2023 | 38.74 | 38.77 | 38.23 | 38.27 | 37.78 | 826,600 |
Aug 11, 2023 | 38.36 | 38.81 | 38.23 | 38.81 | 38.31 | 832,200 |
Aug 10, 2023 | 38.60 | 39.05 | 38.28 | 38.53 | 38.03 | 1,157,600 |
Aug 9, 2023 | 39.29 | 39.40 | 38.40 | 38.47 | 37.97 | 1,183,600 |
Aug 8, 2023 | 39.16 | 39.50 | 38.64 | 39.38 | 38.87 | 1,110,800 |
Aug 7, 2023 | 39.31 | 39.81 | 39.07 | 39.49 | 38.98 | 977,700 |
Aug 4, 2023 | 39.29 | 39.81 | 39.17 | 39.29 | 38.78 | 1,264,500 |
Aug 3, 2023 | 40.92 | 40.92 | 38.04 | 39.28 | 38.77 | 2,648,200 |
Aug 2, 2023 | 41.07 | 41.22 | 40.46 | 40.67 | 40.15 | 1,878,900 |
Aug 1, 2023 | 41.07 | 41.56 | 41.00 | 41.37 | 40.84 | 1,381,400 |
Jul 31, 2023 | 41.18 | 41.53 | 41.00 | 41.52 | 40.98 | 1,664,500 |
Jul 28, 2023 | 41.14 | 41.24 | 40.68 | 41.03 | 40.50 | 1,085,500 |
Jul 27, 2023 | 40.88 | 41.65 | 40.66 | 40.66 | 40.14 | 1,642,600 |
Jul 26, 2023 | 40.38 | 40.71 | 40.22 | 40.47 | 39.95 | 1,402,700 |
Jul 25, 2023 | 40.31 | 40.69 | 40.15 | 40.57 | 40.05 | 1,099,200 |
Jul 24, 2023 | 40.77 | 40.88 | 40.32 | 40.46 | 39.94 | 2,204,700 |
Jul 21, 2023 | 40.74 | 40.95 | 40.62 | 40.76 | 40.23 | 1,200,900 |
Jul 20, 2023 | 40.81 | 40.91 | 40.53 | 40.59 | 40.07 | 1,678,000 |
Jul 19, 2023 | 40.55 | 40.86 | 40.33 | 40.67 | 40.15 | 3,250,100 |
Jul 18, 2023 | 40.35 | 40.75 | 40.03 | 40.55 | 40.03 | 824,500 |
Jul 17, 2023 | 40.63 | 40.81 | 40.17 | 40.57 | 40.05 | 944,200 |
Jul 14, 2023 | 41.43 | 41.56 | 40.77 | 40.91 | 40.38 | 1,291,000 |
Jul 13, 2023 | 40.88 | 41.53 | 40.73 | 41.43 | 40.90 | 1,641,500 |
Jul 12, 2023 | 40.95 | 41.11 | 40.63 | 40.83 | 40.30 | 1,609,900 |
Jul 11, 2023 | 39.75 | 40.52 | 39.52 | 40.48 | 39.96 | 2,013,400 |
Jul 10, 2023 | 38.87 | 39.95 | 38.74 | 39.58 | 39.07 | 2,046,600 |
Jul 7, 2023 | 38.49 | 38.97 | 38.28 | 38.83 | 38.33 | 1,196,900 |
Jul 6, 2023 | 38.36 | 38.58 | 38.08 | 38.56 | 38.06 | 1,045,700 |
Jul 5, 2023 | 39.26 | 39.37 | 38.79 | 38.89 | 38.39 | 1,210,900 |
Jul 3, 2023 | 39.72 | 39.80 | 39.33 | 39.60 | 39.09 | 657,500 |
Jun 30, 2023 | 39.81 | 40.14 | 39.59 | 40.02 | 39.50 | 1,218,300 |
Jun 29, 2023 | 0.14 Dividend | |||||
Jun 29, 2023 | 39.37 | 39.77 | 39.29 | 39.51 | 39.00 | 995,300 |
Jun 28, 2023 | 39.95 | 40.00 | 39.39 | 39.58 | 38.93 | 1,263,100 |
Jun 27, 2023 | 39.28 | 39.98 | 38.87 | 39.91 | 39.26 | 1,602,500 |
Jun 26, 2023 | 38.52 | 39.36 | 38.50 | 39.31 | 38.67 | 1,000,800 |
Jun 23, 2023 | 38.57 | 38.74 | 38.30 | 38.44 | 37.81 | 2,223,100 |
Jun 22, 2023 | 39.01 | 39.20 | 38.74 | 38.89 | 38.25 | 1,286,400 |
Jun 21, 2023 | 39.55 | 40.30 | 38.89 | 38.97 | 38.33 | 2,652,400 |
Jun 20, 2023 | 39.39 | 39.73 | 38.96 | 39.22 | 38.58 | 1,682,800 |
Jun 16, 2023 | 38.67 | 39.92 | 38.59 | 39.73 | 39.08 | 5,337,100 |
Jun 15, 2023 | 38.06 | 38.60 | 37.72 | 38.39 | 37.76 | 1,927,000 |
Jun 14, 2023 | 39.32 | 39.46 | 37.96 | 38.06 | 37.44 | 1,724,000 |
Jun 13, 2023 | 38.84 | 39.30 | 38.77 | 39.07 | 38.43 | 1,018,400 |
Jun 12, 2023 | 38.35 | 38.80 | 38.16 | 38.70 | 38.07 | 1,309,300 |
Jun 9, 2023 | 38.73 | 38.80 | 38.25 | 38.42 | 37.79 | 944,800 |
Jun 8, 2023 | 39.39 | 39.43 | 38.34 | 38.71 | 38.08 | 2,004,900 |
Jun 7, 2023 | 39.05 | 39.58 | 38.97 | 39.39 | 38.74 | 1,118,600 |
Jun 6, 2023 | 39.04 | 39.35 | 38.82 | 39.13 | 38.49 | 1,162,500 |
Jun 5, 2023 | 38.77 | 39.11 | 38.64 | 38.92 | 38.28 | 1,298,200 |
Jun 2, 2023 | 37.65 | 38.87 | 37.62 | 38.79 | 38.15 | 2,331,600 |
Jun 1, 2023 | 37.45 | 37.67 | 36.00 | 37.66 | 37.04 | 2,723,200 |
May 31, 2023 | 36.25 | 36.43 | 35.53 | 36.12 | 35.53 | 5,745,700 |
May 30, 2023 | 36.97 | 37.04 | 36.22 | 36.46 | 35.86 | 1,788,800 |
May 26, 2023 | 36.89 | 37.78 | 36.54 | 36.96 | 36.35 | 1,655,800 |
May 25, 2023 | 37.02 | 37.07 | 36.42 | 36.91 | 36.30 | 1,440,800 |
May 24, 2023 | 37.87 | 38.08 | 36.91 | 37.13 | 36.52 | 1,555,000 |
May 23, 2023 | 39.24 | 39.24 | 37.83 | 38.05 | 37.43 | 2,093,900 |
May 22, 2023 | 40.16 | 40.32 | 39.29 | 39.41 | 38.76 | 2,880,800 |
May 19, 2023 | 40.63 | 40.70 | 40.08 | 40.19 | 39.53 | 1,023,900 |
May 18, 2023 | 40.05 | 40.62 | 39.82 | 40.50 | 39.84 | 938,900 |
May 17, 2023 | 40.56 | 40.73 | 39.75 | 40.14 | 39.48 | 2,938,800 |
May 16, 2023 | 40.77 | 40.77 | 40.24 | 40.42 | 39.76 | 690,500 |
May 15, 2023 | 41.13 | 41.13 | 40.74 | 40.94 | 40.27 | 1,053,700 |
May 12, 2023 | 41.01 | 41.09 | 40.64 | 40.88 | 40.21 | 794,000 |
May 11, 2023 | 40.95 | 41.29 | 40.55 | 40.99 | 40.32 | 932,600 |
May 10, 2023 | 41.26 | 41.48 | 40.46 | 41.03 | 40.36 | 1,027,000 |
May 9, 2023 | 41.03 | 41.16 | 40.54 | 40.92 | 40.25 | 1,670,900 |
May 8, 2023 | 41.14 | 41.40 | 40.73 | 41.32 | 40.64 | 974,400 |
May 5, 2023 | 41.02 | 41.49 | 40.81 | 41.30 | 40.62 | 1,419,400 |
May 4, 2023 | 40.48 | 41.09 | 39.35 | 40.85 | 40.18 | 2,571,100 |
May 3, 2023 | 42.62 | 43.24 | 40.26 | 40.48 | 39.82 | 3,006,200 |
May 2, 2023 | 42.24 | 42.58 | 41.89 | 42.10 | 41.41 | 3,066,800 |
May 1, 2023 | 41.72 | 42.43 | 41.58 | 42.39 | 41.70 | 1,524,700 |
Apr 28, 2023 | 41.34 | 42.25 | 41.13 | 41.93 | 41.24 | 1,912,600 |
Apr 27, 2023 | 40.95 | 41.46 | 40.49 | 41.36 | 40.68 | 1,941,400 |
Apr 26, 2023 | 40.93 | 41.10 | 40.67 | 40.93 | 40.26 | 1,408,100 |
Related Tickers
COO The Cooper Companies, Inc.
89.93
-0.30%
NVST Envista Holdings Corporation
20.02
-1.28%
TFX Teleflex Incorporated
206.71
-2.11%
ICUI ICU Medical, Inc.
94.53
-2.26%
STMN.SW Straumann Holding AG
133.55
-2.59%
EMBC Embecta Corp.
10.40
-4.50%
UTMD Utah Medical Products, Inc.
66.29
-1.30%
ALC Alcon Inc.
78.84
-0.92%
ATR AptarGroup, Inc.
140.18
+0.12%
STVN Stevanato Group S.p.A.
27.52
+0.77%