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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202513.6713.8813.5213.7513.750.29%2,078,513
Apr 24, 202513.3713.7913.1713.7113.713.24%2,457,920
Apr 23, 202513.4013.8313.2213.2813.282.00%3,712,571
Apr 22, 202512.9413.0912.8113.0213.021.56%2,258,621
Apr 21, 202512.8012.9012.4812.8212.82-0.08%2,832,045
Apr 17, 202512.6612.8812.6212.8312.831.42%2,841,800
Apr 16, 202512.4812.7312.3412.6512.650.80%2,929,127
Apr 15, 202512.7912.9512.4912.5512.55-4.05%3,114,941
Apr 14, 202513.0413.1412.7013.0813.082.43%2,621,015
Apr 11, 202512.8012.8712.1612.7712.770.95%3,640,344
Apr 10, 202513.3813.6312.2812.6512.65-7.39%4,022,581
Apr 9, 202512.5113.9012.1813.6613.667.90%5,491,753
Apr 8, 202513.4613.5412.4912.6612.66-4.38%2,730,779
Apr 7, 202513.0613.9012.6213.2413.24-2.50%4,863,937
Apr 4, 202513.2813.7312.5413.5813.58-0.29%4,926,340
Apr 3, 202514.3814.5013.5713.6213.62-8.41%4,021,377
Apr 2, 202514.5014.9214.5014.8714.871.50%2,270,113
Apr 1, 202514.9115.0214.6214.6514.65-1.94%2,658,688
Mar 31, 202514.8315.1014.6114.9414.940.07%2,856,371
Mar 28, 202515.4415.5414.8614.9314.93-4.54%2,436,744
Mar 27, 202515.6115.7415.4715.6415.470.26%2,814,690
Mar 26, 202515.5915.7815.3415.6015.440.19%2,057,614
Mar 25, 202515.7915.8515.4315.5715.41-1.46%2,314,652
Mar 24, 202515.7616.0215.6515.8015.631.54%2,625,623
Mar 21, 202515.4615.5915.3215.5615.40-0.26%12,658,220
Mar 20, 202515.6915.9715.5015.6015.44-0.38%2,363,338
Mar 19, 202515.7715.8615.4715.6615.49-0.51%2,502,770
Mar 18, 202515.5815.8215.3215.7415.570.96%2,288,981
Mar 17, 202515.5815.8915.3915.5915.430.19%2,780,384
Mar 14, 202515.2015.5914.9115.5615.403.73%4,513,470
Mar 13, 202515.0715.3214.7815.0014.84-2.15%3,828,154
Mar 12, 202516.0616.1015.3015.3315.17-3.65%3,020,452
Mar 11, 202515.8516.0215.5315.9115.74-0.87%2,737,324
Mar 10, 202516.2616.4116.0316.0515.88-1.65%2,782,306
Mar 7, 202516.2516.4015.8416.3216.150.37%2,069,171
Mar 6, 202516.0216.3815.9516.2616.090.68%2,609,797
Mar 5, 202515.6616.2515.6316.1515.983.59%3,050,184
Mar 4, 202516.0616.2015.4715.5915.43-2.50%3,412,397
Mar 3, 202516.6316.7215.9415.9915.82-3.38%4,743,471
Feb 28, 202517.1517.3416.2116.5516.38-3.50%4,667,133
Feb 27, 202518.9319.0317.0917.1516.97-8.83%6,160,738
Feb 26, 202518.8219.1718.6018.8118.61-0.05%3,242,247
Feb 25, 202519.1619.2718.5718.8218.62-1.21%2,310,240
Feb 24, 202518.8219.1018.5419.0518.851.60%2,716,872
Feb 21, 202518.9619.0918.6518.7518.55-1.06%1,765,748
Feb 20, 202518.9219.1918.9018.9518.75-0.16%1,912,002
Feb 19, 202518.8119.0618.5518.9818.780.74%2,108,794
Feb 18, 202518.3518.8518.3318.8418.642.84%2,971,845
Feb 14, 202518.7318.8018.2918.3218.13-2.40%2,580,852
Feb 13, 202518.3718.8118.2818.7718.572.18%2,129,114