DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
14.30
-0.02 (-0.14%)
At close: Aug 29, 2025, 4:00 PM
14.13
-0.17 (-1.19%)
After-hours: Aug 29, 2025, 7:41 PM EDT

DENTSPLY SIRONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514.3114.3814.0714.3014.30-0.14%1,864,464
Aug 28, 202514.3414.3614.1214.3214.32-0.07%2,379,584
Aug 27, 202514.3014.5114.1814.3314.33-0.07%3,552,660
Aug 26, 202514.4114.6214.1914.3414.34-0.42%2,892,863
Aug 25, 202514.6514.6614.3814.4014.40-1.77%2,815,838
Aug 22, 202514.0214.7214.0214.6614.665.47%2,284,241
Aug 21, 202514.0914.1313.8913.9013.90-2.52%2,326,120
Aug 20, 202513.9514.4013.9214.2614.261.64%3,414,016
Aug 19, 202513.9714.3113.8514.0314.031.23%2,716,753
Aug 18, 202513.8414.0213.7813.8613.860.07%2,997,626
Aug 15, 202514.0014.1013.8013.8513.85-0.14%2,968,584
Aug 14, 202513.5713.8913.3813.8713.870.14%3,929,718
Aug 13, 202513.0914.0013.0113.8513.856.13%5,063,065
Aug 12, 202512.6113.0612.5813.0513.054.19%3,423,450
Aug 11, 202512.9513.0312.5212.5312.53-3.36%5,172,465
Aug 8, 202513.1313.2812.6212.9612.96-2.04%7,536,020
Aug 7, 202514.2814.2813.0113.2313.23-3.29%8,150,029
Aug 6, 202514.0814.1413.5013.6813.68-2.63%5,608,999
Aug 5, 202514.3114.4114.0214.0514.05-1.82%4,310,215
Aug 4, 202514.4414.7414.2314.3114.310.07%3,247,778
Aug 1, 202514.2214.4514.0214.3014.30-0.07%6,156,643
Jul 31, 202515.1215.2114.2814.3114.31-7.50%5,690,222
Jul 30, 202516.1216.2515.4515.4715.47-3.97%3,080,516
Jul 29, 202516.0616.2915.9916.1116.110.25%2,172,650
Jul 28, 202516.0216.2115.8916.0716.070.25%2,779,022
Jul 25, 202516.5716.6016.0116.0316.03-2.61%3,278,610
Jul 24, 202516.7216.8516.4016.4616.46-2.31%2,077,442
Jul 23, 202516.6517.0916.5016.8516.852.68%5,913,913
Jul 22, 202515.6816.4915.6516.4116.414.99%5,992,877
Jul 21, 202516.1616.4315.6315.6315.63-0.32%5,103,420
Jul 18, 202515.9315.9715.5415.6815.68-0.63%1,688,080
Jul 17, 202515.7815.9815.6315.7815.78-0.19%2,597,868
Jul 16, 202515.9416.0315.5615.8115.81-0.69%1,725,839
Jul 15, 202516.1216.2315.8515.9215.92-0.50%1,844,384
Jul 14, 202516.0816.1415.8216.0016.00-1.30%1,565,845
Jul 11, 202516.4216.4416.1316.2116.21-2.47%1,212,079
Jul 10, 202516.6016.8616.3216.6216.620.30%1,779,245
Jul 9, 202516.5916.7016.3016.5716.570.24%1,971,128
Jul 8, 202516.0116.8316.0116.5316.533.70%2,388,763
Jul 7, 202516.4516.7215.9015.9415.94-4.38%2,495,017
Jul 3, 202516.6016.7816.5216.6716.670.60%1,623,756
Jul 2, 202516.5816.7316.3416.5716.570.18%2,940,885
Jul 1, 202515.8016.9415.7116.5416.544.16%2,566,282
Jun 30, 202515.9916.0715.8015.8815.88-0.31%1,824,085
Jun 27, 202515.9316.0515.7215.9315.93-0.44%3,049,952
Jun 26, 202516.0616.1615.8816.0015.84-2,285,444
Jun 25, 202515.6816.1115.5116.0015.842.30%2,773,450
Jun 24, 202515.6415.8515.5715.6415.481.03%2,255,554
Jun 23, 202515.3315.5915.1215.4815.330.78%2,819,911
Jun 20, 202515.5415.6215.3015.3615.21-0.26%2,919,845