Skip to main content
DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
19.53
+0.09 (0.46%)
At close: Jan 24, 2025, 4:00 PM
19.56
+0.03 (0.15%)
After-hours: Jan 24, 2025, 7:17 PM EST

DENTSPLY SIRONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202519.4119.6819.2619.5319.530.46%2,682,216
Jan 23, 202519.1919.4618.7819.4419.440.41%2,652,134
Jan 22, 202518.8919.4318.7019.3619.362.11%1,536,214
Jan 21, 202518.9019.1218.7018.9618.961.01%2,654,628
Jan 17, 202518.5918.9418.4418.7718.771.79%1,875,051
Jan 16, 202518.2418.6517.9018.4418.441.10%2,524,368
Jan 15, 202518.4818.6718.2218.2418.241.00%2,708,004
Jan 14, 202519.0219.0417.8718.0618.06-3.22%2,446,912
Jan 13, 202518.0518.8317.8818.6618.662.98%2,671,213
Jan 10, 202518.6019.0018.1118.1218.12-3.87%2,652,177
Jan 8, 202518.5118.9118.2318.8518.851.29%2,953,878
Jan 7, 202518.6919.0818.3518.6118.61-1.33%4,418,642
Jan 6, 202518.6519.2618.6518.8618.861.29%3,152,973
Jan 3, 202518.7818.8918.4018.6218.62-0.69%1,608,087
Jan 2, 202519.0819.2118.6218.7518.75-1.21%1,618,700
Dec 31, 202418.7818.9818.6818.9818.981.77%1,595,234
Dec 30, 202418.8318.8718.3518.6518.65-1.53%1,965,713
Dec 27, 202418.9419.1518.8018.9418.94-1.15%1,876,865
Dec 26, 202418.7919.3218.6619.1619.001.38%2,577,129
Dec 24, 202418.9219.0218.6918.9018.74-0.26%964,925
Dec 23, 202418.6319.0318.5118.9518.791.34%2,116,098
Dec 20, 202418.4618.8418.4618.7018.541.25%10,904,209
Dec 19, 202418.7718.9718.3418.4718.32-1.12%3,065,118
Dec 18, 202419.2419.4018.5918.6818.52-2.66%3,012,785
Dec 17, 202419.3919.8019.1119.1919.03-2.04%3,304,277
Dec 16, 202419.5720.3519.5219.5919.43-0.66%3,576,154
Dec 13, 202420.0120.1719.5519.7219.56-1.45%2,802,501
Dec 12, 202420.0020.1819.8820.0119.84-0.10%2,078,473
Dec 11, 202419.7220.3419.7220.0319.862.46%5,415,587
Dec 10, 202419.4419.6518.9519.5519.390.51%2,710,275
Dec 9, 202419.1719.6919.1319.4519.291.94%2,390,961
Dec 6, 202419.4419.5718.9719.0818.92-1.19%1,628,151
Dec 5, 202419.6319.7419.2219.3119.15-0.77%1,822,256
Dec 4, 202419.1319.7519.1119.4619.300.36%2,022,343
Dec 3, 202419.6119.8319.0119.3919.23-2.17%2,828,506
Dec 2, 202419.5219.8719.4319.8219.650.87%2,112,469
Nov 29, 202419.5819.7019.5219.6519.490.05%1,289,235
Nov 27, 202419.3219.7319.2919.6419.482.34%2,104,297
Nov 26, 202419.4319.5219.0619.1919.03-1.69%1,926,683
Nov 25, 202419.0519.6318.8719.5219.364.00%3,720,592
Nov 22, 202418.6018.8718.6018.7718.610.70%1,964,940
Nov 21, 202418.5018.7918.3218.6418.480.65%1,698,747
Nov 20, 202418.7318.8418.3718.5218.37-1.91%3,556,922
Nov 19, 202418.3419.1218.1318.8818.722.28%3,937,340
Nov 18, 202418.2018.5818.1918.4618.310.98%2,535,615
Nov 15, 202417.8718.4717.7318.2818.132.29%4,192,587
Nov 14, 202417.9618.0617.7117.8717.723.00%3,566,034
Nov 13, 202417.6917.7617.3217.3517.21-2.36%4,525,029
Nov 12, 202417.6217.8717.3717.7717.620.68%4,358,763
Nov 11, 202417.8318.1117.4717.6517.50-1.18%5,277,796
Nov 8, 202417.5918.0117.2117.8617.713.48%9,705,924
Nov 7, 202419.2020.0117.2217.2617.12-28.02%30,260,824
Nov 6, 202424.8424.8623.3623.9823.782.52%3,979,207
Nov 5, 202423.1323.4622.8423.3923.190.21%2,151,690
Nov 4, 202423.5523.8323.2423.3423.14-0.64%2,847,490
Nov 1, 202423.1023.6623.0823.4923.291.38%2,328,568
Oct 31, 202423.3123.7723.1323.1722.98-1.03%3,464,919
Oct 30, 202423.3723.8423.2023.4123.210.77%2,738,387
Oct 29, 202423.6023.7023.1623.2323.04-1.61%2,874,986
Oct 28, 202423.5223.9223.3823.6123.411.29%1,742,235
Oct 25, 202423.7924.0322.8623.3123.12-4.51%3,688,608
Oct 24, 202424.0724.6424.0724.4124.211.67%1,812,895
Oct 23, 202424.2324.2923.7624.0123.81-1.11%1,622,879
Oct 22, 202424.4124.4724.1124.2824.08-0.61%1,202,304
Oct 21, 202424.6524.8224.3324.4324.23-1.21%1,378,290
Oct 18, 202424.3924.8124.3124.7324.521.39%1,803,605
Oct 17, 202424.6724.6824.2924.3924.19-1.01%2,253,663
Oct 16, 202424.4924.7224.2024.6424.431.36%4,811,343
Oct 15, 202424.3524.9324.2924.3124.11-0.49%2,871,695
Oct 14, 202424.5224.6824.0324.4324.23-0.41%1,773,040
Oct 11, 202424.4224.6924.3124.5324.330.37%1,557,130
Oct 10, 202424.2124.7224.0924.4424.24-0.33%1,836,998
Oct 9, 202424.4024.8024.1724.5224.320.16%2,502,465
Oct 8, 202424.3324.5024.1224.4824.28-1,361,223
Oct 7, 202425.0725.2224.3824.4824.28-2.93%1,810,339
Oct 4, 202425.0025.2324.8625.2225.012.06%1,394,741
Oct 3, 202424.8124.9924.5624.7124.50-1.16%1,900,233
Oct 2, 202425.7325.7624.6225.0024.79-4.29%2,944,689
Oct 1, 202427.1327.1625.9026.1225.90-3.47%1,949,440
Sep 30, 202426.9427.0826.6327.0626.830.04%1,648,305
Sep 27, 202426.7227.4426.4627.0526.822.04%2,027,562
Sep 26, 202426.0826.5226.0426.5126.133.03%1,318,745
Sep 25, 202426.2426.2425.6525.7325.36-1.38%1,150,023
Sep 24, 202426.2326.5926.0226.0925.72-0.31%1,073,045
Sep 23, 202426.4026.5726.1226.1725.80-0.46%1,134,860
Sep 20, 202426.7626.7626.2626.2925.92-2.27%4,540,868
Sep 19, 202427.2527.4326.7126.9026.520.71%2,968,047
Sep 18, 202426.5927.4826.5226.7126.330.07%3,120,634
Sep 17, 202426.2526.9226.1626.6926.312.34%1,929,808
Sep 16, 202426.4626.9825.7326.0825.71-0.76%3,622,370
Sep 13, 202425.5626.6525.4426.2825.913.51%2,118,644
Sep 12, 202424.7625.4124.4725.3925.032.67%1,480,854
Sep 11, 202424.8925.0024.0924.7324.38-1.38%1,955,025
Sep 10, 202425.4125.5024.6925.0824.72-1.12%1,902,155
Sep 9, 202425.5225.9125.1625.3625.00-0.74%2,710,723
Sep 6, 202425.1425.9725.1425.5525.191.87%3,243,955
Sep 5, 202425.7525.7524.9925.0824.72-1.84%3,398,581
Sep 4, 202424.8325.7624.7625.5525.192.20%2,783,252
Sep 3, 202425.0625.4724.9525.0024.65-1.15%1,716,617
Aug 30, 202425.4925.6325.0725.2924.93-0.20%1,958,312