Skip to main content
DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
23.98
+0.59 (2.52%)
At close: Nov 6, 2024, 4:00 PM
22.80
-1.18 (-4.92%)
Pre-market: Nov 7, 2024, 6:38 AM EST

DENTSPLY SIRONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202424.8424.8623.3623.9823.982.52%3,976,553
Nov 5, 202423.1323.4622.8423.3923.390.21%2,151,690
Nov 4, 202423.5523.8323.2423.3423.34-0.64%2,847,490
Nov 1, 202423.1023.6623.0823.4923.491.38%2,328,568
Oct 31, 202423.3123.7723.1323.1723.17-1.03%3,464,919
Oct 30, 202423.3723.8423.2023.4123.410.77%2,738,387
Oct 29, 202423.6023.7023.1623.2323.23-1.61%2,874,986
Oct 28, 202423.5223.9223.3823.6123.611.29%1,742,235
Oct 25, 202423.7924.0322.8623.3123.31-4.51%3,688,608
Oct 24, 202424.0724.6424.0724.4124.411.67%1,812,895
Oct 23, 202424.2324.2923.7624.0124.01-1.11%1,622,879
Oct 22, 202424.4124.4724.1124.2824.28-0.61%1,202,304
Oct 21, 202424.6524.8224.3324.4324.43-1.21%1,378,290
Oct 18, 202424.3924.8124.3124.7324.731.39%1,803,605
Oct 17, 202424.6724.6824.2924.3924.39-1.01%2,253,663
Oct 16, 202424.4924.7224.2024.6424.641.36%4,811,343
Oct 15, 202424.3524.9324.2924.3124.31-0.49%2,871,695
Oct 14, 202424.5224.6824.0324.4324.43-0.41%1,773,040
Oct 11, 202424.4224.6924.3124.5324.530.37%1,557,130
Oct 10, 202424.2124.7224.0924.4424.44-0.33%1,836,998
Oct 9, 202424.4024.8024.1724.5224.520.16%2,502,465
Oct 8, 202424.3324.5024.1224.4824.48-1,361,223
Oct 7, 202425.0725.2224.3824.4824.48-2.93%1,810,339
Oct 4, 202425.0025.2324.8625.2225.222.06%1,394,741
Oct 3, 202424.8124.9924.5624.7124.71-1.16%1,900,233
Oct 2, 202425.7325.7624.6225.0025.00-4.29%2,944,689
Oct 1, 202427.1327.1625.9026.1226.12-3.47%1,949,440
Sep 30, 202426.9427.0826.6327.0627.060.04%1,648,305
Sep 27, 202426.7227.4426.4627.0527.052.04%2,027,562
Sep 26, 202426.0826.5226.0426.5126.353.03%1,318,745
Sep 25, 202426.2426.2425.6525.7325.58-1.38%1,150,023
Sep 24, 202426.2326.5926.0226.0925.94-0.31%1,073,045
Sep 23, 202426.4026.5726.1226.1726.02-0.46%1,134,860
Sep 20, 202426.7626.7626.2626.2926.14-2.27%4,540,868
Sep 19, 202427.2527.4326.7126.9026.740.71%2,968,047
Sep 18, 202426.5927.4826.5226.7126.550.07%3,120,634
Sep 17, 202426.2526.9226.1626.6926.532.34%1,929,808
Sep 16, 202426.4626.9825.7326.0825.93-0.76%3,622,370
Sep 13, 202425.5626.6525.4426.2826.133.51%2,118,644
Sep 12, 202424.7625.4124.4725.3925.242.67%1,480,854
Sep 11, 202424.8925.0024.0924.7324.59-1.38%1,955,025
Sep 10, 202425.4125.5024.6925.0824.93-1.12%1,902,155
Sep 9, 202425.5225.9125.1625.3625.21-0.74%2,710,723
Sep 6, 202425.1425.9725.1425.5525.401.87%3,243,955
Sep 5, 202425.7525.7524.9925.0824.93-1.84%3,398,581
Sep 4, 202424.8325.7624.7625.5525.402.20%2,783,252
Sep 3, 202425.0625.4724.9525.0024.85-1.15%1,716,617
Aug 30, 202425.4925.6325.0725.2925.14-0.20%1,958,312
Aug 29, 202425.0525.5024.7225.3425.192.47%5,893,560
Aug 28, 202425.2125.2124.3324.7324.59-2.60%2,184,374
Aug 27, 202425.2425.4224.8725.3925.240.44%1,714,704
Aug 26, 202425.4825.8325.2225.2825.13-0.12%1,876,172
Aug 23, 202424.2925.3324.1625.3125.164.85%2,756,428
Aug 22, 202424.7524.7524.0924.1424.00-1.83%1,841,344
Aug 21, 202424.5324.7024.4324.5924.451.15%1,887,823
Aug 20, 202424.8225.1024.0924.3124.17-4.82%3,413,356
Aug 19, 202425.5425.7125.4125.5425.390.12%2,258,284
Aug 16, 202425.6025.7025.2825.5125.36-0.58%1,543,736
Aug 15, 202425.0725.7225.0725.6625.513.76%2,195,117
Aug 14, 202424.6725.2224.6524.7324.590.32%4,741,912
Aug 13, 202423.9024.7823.8724.6524.512.88%2,448,960
Aug 12, 202424.3824.4923.9023.9623.82-0.70%2,736,938
Aug 9, 202424.4024.5624.0524.1323.99-0.86%2,868,161
Aug 8, 202423.6524.6523.6524.3424.203.00%3,957,611
Aug 7, 202424.3324.8723.5823.6323.49-2.15%4,753,906
Aug 6, 202424.5225.0724.1024.1524.01-1.35%4,237,476
Aug 5, 202424.6225.0924.2524.4824.34-3.96%7,353,941
Aug 2, 202426.5126.5825.2525.4925.34-4.64%5,126,032
Aug 1, 202427.2627.9526.7026.7326.57-1.51%3,906,767
Jul 31, 202426.4527.8425.4427.1426.981.34%4,914,746
Jul 30, 202426.2127.0226.2126.7826.621.21%3,578,627
Jul 29, 202426.1926.5026.1626.4626.300.19%3,461,564
Jul 26, 202426.5526.7526.2426.4126.26-0.08%1,748,732
Jul 25, 202426.1026.8125.9826.4326.280.72%1,743,503
Jul 24, 202426.1326.4026.0726.2426.090.69%1,917,766
Jul 23, 202426.3626.3925.9926.0625.91-1.25%1,691,254
Jul 22, 202426.3626.5826.0726.3926.240.11%3,241,068
Jul 19, 202426.4226.5926.0826.3626.21-0.19%2,040,188
Jul 18, 202427.1527.6426.4026.4126.26-4.10%4,648,398
Jul 17, 202426.7627.7526.7627.5427.382.72%2,883,258
Jul 16, 202425.6926.8125.5726.8126.654.89%2,835,194
Jul 15, 202425.5025.7225.2825.5625.410.12%1,793,961
Jul 12, 202425.7125.8925.3825.5325.38-0.70%2,241,892
Jul 11, 202424.9025.8224.6725.7125.565.33%2,713,416
Jul 10, 202424.3624.5424.1024.4124.270.87%3,302,887
Jul 9, 202424.6024.6923.9524.2024.06-1.87%2,954,522
Jul 8, 202424.6324.8424.4724.6624.520.41%2,049,046
Jul 5, 202424.6424.6724.2724.5624.42-0.81%1,688,161
Jul 3, 202424.4524.9324.3424.7624.611.31%2,159,924
Jul 2, 202424.7824.8424.4424.4424.30-0.77%3,187,131
Jul 1, 202425.0125.4524.5324.6324.49-1.12%2,620,502
Jun 28, 202425.2925.3624.7124.9124.76-1.50%4,198,537
Jun 27, 202425.1625.3524.9025.2924.980.52%2,288,871
Jun 26, 202424.9325.2924.8225.1624.850.60%1,824,293
Jun 25, 202425.4825.4824.9825.0124.70-2.19%2,223,513
Jun 24, 202425.5726.0125.5225.5725.260.47%2,286,137
Jun 21, 202425.6125.8025.3925.4525.14-6,356,737
Jun 20, 202425.6025.6125.2625.4525.14-0.82%6,001,414
Jun 18, 202425.8026.0025.6125.6625.35-2,108,549
Jun 17, 202425.7325.8925.2825.6625.35-1.72%2,949,820