DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
13.29
+0.13 (0.99%)
Sep 22, 2025, 3:52 PM EDT - Market open
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 13.13 | 13.29 | 13.11 | 13.31 | - | 1.14% | 1,121,414 |
| Sep 19, 2025 | 13.44 | 13.50 | 13.04 | 13.16 | 13.16 | -1.94% | 6,019,803 |
| Sep 18, 2025 | 13.62 | 13.62 | 13.27 | 13.42 | 13.42 | -0.07% | 3,058,336 |
| Sep 17, 2025 | 13.61 | 14.04 | 13.41 | 13.43 | 13.43 | -1.40% | 2,816,565 |
| Sep 16, 2025 | 13.62 | 13.71 | 13.50 | 13.62 | 13.62 | 0.59% | 2,844,572 |
| Sep 15, 2025 | 13.66 | 13.72 | 13.48 | 13.54 | 13.54 | 0.07% | 3,789,604 |
| Sep 12, 2025 | 13.86 | 13.86 | 13.50 | 13.53 | 13.53 | -2.94% | 3,721,048 |
| Sep 11, 2025 | 13.65 | 14.01 | 13.62 | 13.94 | 13.94 | 1.75% | 1,995,304 |
| Sep 10, 2025 | 13.89 | 14.10 | 13.68 | 13.70 | 13.70 | -1.51% | 2,658,217 |
| Sep 9, 2025 | 14.21 | 14.47 | 13.90 | 13.91 | 13.91 | -2.11% | 3,156,757 |
| Sep 8, 2025 | 14.71 | 14.72 | 14.13 | 14.21 | 14.21 | -2.80% | 2,170,997 |
| Sep 5, 2025 | 14.49 | 14.86 | 14.46 | 14.62 | 14.62 | 2.02% | 2,056,403 |
| Sep 4, 2025 | 13.92 | 14.35 | 13.78 | 14.33 | 14.33 | 3.02% | 3,023,173 |
| Sep 3, 2025 | 13.73 | 13.94 | 13.71 | 13.91 | 13.91 | 0.72% | 2,389,400 |
| Sep 2, 2025 | 14.04 | 14.19 | 13.66 | 13.81 | 13.81 | -3.43% | 3,061,099 |
| Aug 29, 2025 | 14.31 | 14.38 | 14.07 | 14.30 | 14.30 | -0.14% | 1,864,548 |
| Aug 28, 2025 | 14.34 | 14.36 | 14.12 | 14.32 | 14.32 | -0.07% | 2,379,584 |
| Aug 27, 2025 | 14.30 | 14.51 | 14.18 | 14.33 | 14.33 | -0.07% | 3,552,660 |
| Aug 26, 2025 | 14.41 | 14.62 | 14.19 | 14.34 | 14.34 | -0.42% | 2,892,863 |
| Aug 25, 2025 | 14.65 | 14.66 | 14.38 | 14.40 | 14.40 | -1.77% | 2,815,838 |
| Aug 22, 2025 | 14.02 | 14.72 | 14.02 | 14.66 | 14.66 | 5.47% | 2,284,241 |
| Aug 21, 2025 | 14.09 | 14.13 | 13.89 | 13.90 | 13.90 | -2.52% | 2,326,120 |
| Aug 20, 2025 | 13.95 | 14.40 | 13.92 | 14.26 | 14.26 | 1.64% | 3,414,016 |
| Aug 19, 2025 | 13.97 | 14.31 | 13.85 | 14.03 | 14.03 | 1.23% | 2,716,753 |
| Aug 18, 2025 | 13.84 | 14.02 | 13.78 | 13.86 | 13.86 | 0.07% | 2,997,626 |
| Aug 15, 2025 | 14.00 | 14.10 | 13.80 | 13.85 | 13.85 | -0.14% | 2,968,584 |
| Aug 14, 2025 | 13.57 | 13.89 | 13.38 | 13.87 | 13.87 | 0.14% | 3,929,718 |
| Aug 13, 2025 | 13.09 | 14.00 | 13.01 | 13.85 | 13.85 | 6.13% | 5,063,065 |
| Aug 12, 2025 | 12.61 | 13.06 | 12.58 | 13.05 | 13.05 | 4.19% | 3,423,450 |
| Aug 11, 2025 | 12.95 | 13.03 | 12.52 | 12.53 | 12.53 | -3.36% | 5,172,465 |
| Aug 8, 2025 | 13.13 | 13.28 | 12.62 | 12.96 | 12.96 | -2.04% | 7,536,020 |
| Aug 7, 2025 | 14.28 | 14.28 | 13.01 | 13.23 | 13.23 | -3.29% | 8,150,029 |
| Aug 6, 2025 | 14.08 | 14.14 | 13.50 | 13.68 | 13.68 | -2.63% | 5,608,999 |
| Aug 5, 2025 | 14.31 | 14.41 | 14.02 | 14.05 | 14.05 | -1.82% | 4,310,215 |
| Aug 4, 2025 | 14.44 | 14.74 | 14.23 | 14.31 | 14.31 | 0.07% | 3,247,778 |
| Aug 1, 2025 | 14.22 | 14.45 | 14.02 | 14.30 | 14.30 | -0.07% | 6,156,643 |
| Jul 31, 2025 | 15.12 | 15.21 | 14.28 | 14.31 | 14.31 | -7.50% | 5,690,222 |
| Jul 30, 2025 | 16.12 | 16.25 | 15.45 | 15.47 | 15.47 | -3.97% | 3,080,516 |
| Jul 29, 2025 | 16.06 | 16.29 | 15.99 | 16.11 | 16.11 | 0.25% | 2,172,650 |
| Jul 28, 2025 | 16.02 | 16.21 | 15.89 | 16.07 | 16.07 | 0.25% | 2,779,022 |
| Jul 25, 2025 | 16.57 | 16.60 | 16.01 | 16.03 | 16.03 | -2.61% | 3,278,610 |
| Jul 24, 2025 | 16.72 | 16.85 | 16.40 | 16.46 | 16.46 | -2.31% | 2,077,442 |
| Jul 23, 2025 | 16.65 | 17.09 | 16.50 | 16.85 | 16.85 | 2.68% | 5,913,913 |
| Jul 22, 2025 | 15.68 | 16.49 | 15.65 | 16.41 | 16.41 | 4.99% | 5,992,877 |
| Jul 21, 2025 | 16.16 | 16.43 | 15.63 | 15.63 | 15.63 | -0.32% | 5,103,420 |
| Jul 18, 2025 | 15.93 | 15.97 | 15.54 | 15.68 | 15.68 | -0.63% | 1,688,080 |
| Jul 17, 2025 | 15.78 | 15.98 | 15.63 | 15.78 | 15.78 | -0.19% | 2,597,868 |
| Jul 16, 2025 | 15.94 | 16.03 | 15.56 | 15.81 | 15.81 | -0.69% | 1,725,839 |
| Jul 15, 2025 | 16.12 | 16.23 | 15.85 | 15.92 | 15.92 | -0.50% | 1,844,384 |
| Jul 14, 2025 | 16.08 | 16.14 | 15.82 | 16.00 | 16.00 | -1.30% | 1,565,845 |