DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
13.75
+0.04 (0.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DENTSPLY SIRONA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 13.67 | 13.88 | 13.52 | 13.75 | 13.75 | 0.29% | 2,078,513 |
Apr 24, 2025 | 13.37 | 13.79 | 13.17 | 13.71 | 13.71 | 3.24% | 2,457,920 |
Apr 23, 2025 | 13.40 | 13.83 | 13.22 | 13.28 | 13.28 | 2.00% | 3,712,571 |
Apr 22, 2025 | 12.94 | 13.09 | 12.81 | 13.02 | 13.02 | 1.56% | 2,258,621 |
Apr 21, 2025 | 12.80 | 12.90 | 12.48 | 12.82 | 12.82 | -0.08% | 2,832,045 |
Apr 17, 2025 | 12.66 | 12.88 | 12.62 | 12.83 | 12.83 | 1.42% | 2,841,800 |
Apr 16, 2025 | 12.48 | 12.73 | 12.34 | 12.65 | 12.65 | 0.80% | 2,929,127 |
Apr 15, 2025 | 12.79 | 12.95 | 12.49 | 12.55 | 12.55 | -4.05% | 3,114,941 |
Apr 14, 2025 | 13.04 | 13.14 | 12.70 | 13.08 | 13.08 | 2.43% | 2,621,015 |
Apr 11, 2025 | 12.80 | 12.87 | 12.16 | 12.77 | 12.77 | 0.95% | 3,640,344 |
Apr 10, 2025 | 13.38 | 13.63 | 12.28 | 12.65 | 12.65 | -7.39% | 4,022,581 |
Apr 9, 2025 | 12.51 | 13.90 | 12.18 | 13.66 | 13.66 | 7.90% | 5,491,753 |
Apr 8, 2025 | 13.46 | 13.54 | 12.49 | 12.66 | 12.66 | -4.38% | 2,730,779 |
Apr 7, 2025 | 13.06 | 13.90 | 12.62 | 13.24 | 13.24 | -2.50% | 4,863,937 |
Apr 4, 2025 | 13.28 | 13.73 | 12.54 | 13.58 | 13.58 | -0.29% | 4,926,340 |
Apr 3, 2025 | 14.38 | 14.50 | 13.57 | 13.62 | 13.62 | -8.41% | 4,021,377 |
Apr 2, 2025 | 14.50 | 14.92 | 14.50 | 14.87 | 14.87 | 1.50% | 2,270,113 |
Apr 1, 2025 | 14.91 | 15.02 | 14.62 | 14.65 | 14.65 | -1.94% | 2,658,688 |
Mar 31, 2025 | 14.83 | 15.10 | 14.61 | 14.94 | 14.94 | 0.07% | 2,856,371 |
Mar 28, 2025 | 15.44 | 15.54 | 14.86 | 14.93 | 14.93 | -4.54% | 2,436,744 |
Mar 27, 2025 | 15.61 | 15.74 | 15.47 | 15.64 | 15.47 | 0.26% | 2,814,690 |
Mar 26, 2025 | 15.59 | 15.78 | 15.34 | 15.60 | 15.44 | 0.19% | 2,057,614 |
Mar 25, 2025 | 15.79 | 15.85 | 15.43 | 15.57 | 15.41 | -1.46% | 2,314,652 |
Mar 24, 2025 | 15.76 | 16.02 | 15.65 | 15.80 | 15.63 | 1.54% | 2,625,623 |
Mar 21, 2025 | 15.46 | 15.59 | 15.32 | 15.56 | 15.40 | -0.26% | 12,658,220 |
Mar 20, 2025 | 15.69 | 15.97 | 15.50 | 15.60 | 15.44 | -0.38% | 2,363,338 |
Mar 19, 2025 | 15.77 | 15.86 | 15.47 | 15.66 | 15.49 | -0.51% | 2,502,770 |
Mar 18, 2025 | 15.58 | 15.82 | 15.32 | 15.74 | 15.57 | 0.96% | 2,288,981 |
Mar 17, 2025 | 15.58 | 15.89 | 15.39 | 15.59 | 15.43 | 0.19% | 2,780,384 |
Mar 14, 2025 | 15.20 | 15.59 | 14.91 | 15.56 | 15.40 | 3.73% | 4,513,470 |
Mar 13, 2025 | 15.07 | 15.32 | 14.78 | 15.00 | 14.84 | -2.15% | 3,828,154 |
Mar 12, 2025 | 16.06 | 16.10 | 15.30 | 15.33 | 15.17 | -3.65% | 3,020,452 |
Mar 11, 2025 | 15.85 | 16.02 | 15.53 | 15.91 | 15.74 | -0.87% | 2,737,324 |
Mar 10, 2025 | 16.26 | 16.41 | 16.03 | 16.05 | 15.88 | -1.65% | 2,782,306 |
Mar 7, 2025 | 16.25 | 16.40 | 15.84 | 16.32 | 16.15 | 0.37% | 2,069,171 |
Mar 6, 2025 | 16.02 | 16.38 | 15.95 | 16.26 | 16.09 | 0.68% | 2,609,797 |
Mar 5, 2025 | 15.66 | 16.25 | 15.63 | 16.15 | 15.98 | 3.59% | 3,050,184 |
Mar 4, 2025 | 16.06 | 16.20 | 15.47 | 15.59 | 15.43 | -2.50% | 3,412,397 |
Mar 3, 2025 | 16.63 | 16.72 | 15.94 | 15.99 | 15.82 | -3.38% | 4,743,471 |
Feb 28, 2025 | 17.15 | 17.34 | 16.21 | 16.55 | 16.38 | -3.50% | 4,667,133 |
Feb 27, 2025 | 18.93 | 19.03 | 17.09 | 17.15 | 16.97 | -8.83% | 6,160,738 |
Feb 26, 2025 | 18.82 | 19.17 | 18.60 | 18.81 | 18.61 | -0.05% | 3,242,247 |
Feb 25, 2025 | 19.16 | 19.27 | 18.57 | 18.82 | 18.62 | -1.21% | 2,310,240 |
Feb 24, 2025 | 18.82 | 19.10 | 18.54 | 19.05 | 18.85 | 1.60% | 2,716,872 |
Feb 21, 2025 | 18.96 | 19.09 | 18.65 | 18.75 | 18.55 | -1.06% | 1,765,748 |
Feb 20, 2025 | 18.92 | 19.19 | 18.90 | 18.95 | 18.75 | -0.16% | 1,912,002 |
Feb 19, 2025 | 18.81 | 19.06 | 18.55 | 18.98 | 18.78 | 0.74% | 2,108,794 |
Feb 18, 2025 | 18.35 | 18.85 | 18.33 | 18.84 | 18.64 | 2.84% | 2,971,845 |
Feb 14, 2025 | 18.73 | 18.80 | 18.29 | 18.32 | 18.13 | -2.40% | 2,580,852 |
Feb 13, 2025 | 18.37 | 18.81 | 18.28 | 18.77 | 18.57 | 2.18% | 2,129,114 |