DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
14.30
-0.01 (-0.07%)
Aug 1, 2025, 4:00 PM - Market closed
DENTSPLY SIRONA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 14.22 | 14.45 | 14.02 | 14.30 | 14.30 | -0.07% | 6,154,839 |
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 |
Jul 11, 2025 | 16.42 | 16.44 | 16.13 | 16.21 | 16.21 | -2.47% | 1,212,079 |
Jul 10, 2025 | 16.60 | 16.86 | 16.32 | 16.62 | 16.62 | 0.30% | 1,779,245 |
Jul 9, 2025 | 16.59 | 16.70 | 16.30 | 16.57 | 16.57 | 0.24% | 1,971,128 |
Jul 8, 2025 | 16.01 | 16.83 | 16.01 | 16.53 | 16.53 | 3.70% | 2,388,763 |
Jul 7, 2025 | 16.45 | 16.72 | 15.90 | 15.94 | 15.94 | -4.38% | 2,495,017 |
Jul 3, 2025 | 16.60 | 16.78 | 16.52 | 16.67 | 16.67 | 0.60% | 1,623,756 |
Jul 2, 2025 | 16.58 | 16.73 | 16.34 | 16.57 | 16.57 | 0.18% | 2,940,885 |
Jul 1, 2025 | 15.80 | 16.94 | 15.71 | 16.54 | 16.54 | 4.16% | 2,566,282 |
Jun 30, 2025 | 15.99 | 16.07 | 15.80 | 15.88 | 15.88 | -0.31% | 1,824,085 |
Jun 27, 2025 | 15.93 | 16.05 | 15.72 | 15.93 | 15.93 | -0.44% | 3,049,952 |
Jun 26, 2025 | 16.06 | 16.16 | 15.88 | 16.00 | 15.84 | - | 2,285,444 |
Jun 25, 2025 | 15.68 | 16.11 | 15.51 | 16.00 | 15.84 | 2.30% | 2,773,450 |
Jun 24, 2025 | 15.64 | 15.85 | 15.57 | 15.64 | 15.48 | 1.03% | 2,255,554 |
Jun 23, 2025 | 15.33 | 15.59 | 15.12 | 15.48 | 15.33 | 0.78% | 2,819,911 |
Jun 20, 2025 | 15.54 | 15.62 | 15.30 | 15.36 | 15.21 | -0.26% | 2,919,845 |
Jun 18, 2025 | 15.30 | 15.59 | 15.26 | 15.40 | 15.25 | 0.20% | 1,678,916 |
Jun 17, 2025 | 15.82 | 15.86 | 15.33 | 15.37 | 15.22 | -3.52% | 1,976,007 |
Jun 16, 2025 | 15.71 | 16.05 | 15.54 | 15.93 | 15.77 | 1.92% | 3,151,330 |
Jun 13, 2025 | 15.73 | 15.92 | 15.58 | 15.63 | 15.48 | -2.37% | 1,408,940 |
Jun 12, 2025 | 15.98 | 16.12 | 15.74 | 16.01 | 15.85 | -0.62% | 1,596,833 |
Jun 11, 2025 | 16.52 | 16.61 | 15.96 | 16.11 | 15.95 | -1.83% | 3,268,767 |
Jun 10, 2025 | 16.37 | 16.73 | 16.20 | 16.41 | 16.25 | 1.14% | 1,538,836 |
Jun 9, 2025 | 16.07 | 16.50 | 16.03 | 16.23 | 16.06 | 1.79% | 1,732,428 |
Jun 6, 2025 | 15.93 | 16.12 | 15.81 | 15.94 | 15.78 | 0.25% | 1,472,438 |
Jun 5, 2025 | 16.12 | 16.22 | 15.89 | 15.90 | 15.74 | -1.24% | 1,793,034 |
Jun 4, 2025 | 15.99 | 16.25 | 15.83 | 16.10 | 15.94 | 1.32% | 1,821,020 |
Jun 3, 2025 | 15.60 | 15.94 | 15.34 | 15.89 | 15.73 | 1.73% | 3,008,127 |
Jun 2, 2025 | 15.86 | 15.95 | 15.45 | 15.62 | 15.47 | -2.25% | 1,999,348 |
May 30, 2025 | 16.51 | 16.51 | 15.87 | 15.98 | 15.82 | -2.14% | 3,815,637 |
May 29, 2025 | 16.64 | 16.71 | 16.24 | 16.33 | 16.17 | -1.09% | 3,711,119 |
May 28, 2025 | 16.34 | 16.55 | 16.18 | 16.51 | 16.35 | 1.04% | 2,236,435 |
May 27, 2025 | 15.78 | 16.37 | 15.72 | 16.34 | 16.18 | 5.62% | 2,368,516 |
May 23, 2025 | 15.50 | 15.67 | 15.32 | 15.47 | 15.32 | -2.40% | 2,475,144 |
May 22, 2025 | 15.76 | 15.97 | 15.50 | 15.85 | 15.69 | 0.13% | 1,901,946 |
May 21, 2025 | 16.48 | 16.58 | 15.81 | 15.83 | 15.67 | -5.27% | 3,076,656 |