Skip to main content
DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
26.51
+0.78 (3.03%)
At close: Sep 26, 2024, 4:00 PM
26.88
+0.37 (1.40%)
After-hours: Sep 26, 2024, 6:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202426.0826.5226.0426.5126.513.03%1,298,873
Sep 25, 202426.2426.2425.6525.7325.73-1.38%1,150,023
Sep 24, 202426.2326.5926.0226.0926.09-0.31%1,073,045
Sep 23, 202426.4026.5726.1226.1726.17-0.46%1,134,860
Sep 20, 202426.7626.7626.2626.2926.29-2.27%4,540,868
Sep 19, 202427.2527.4326.7126.9026.900.71%2,968,047
Sep 18, 202426.5927.4826.5226.7126.710.07%3,120,634
Sep 17, 202426.2526.9226.1626.6926.692.34%1,929,808
Sep 16, 202426.4626.9825.7326.0826.08-0.76%3,622,370
Sep 13, 202425.5626.6525.4426.2826.283.51%2,118,644
Sep 12, 202424.7625.4124.4725.3925.392.67%1,480,854
Sep 11, 202424.8925.0024.0924.7324.73-1.38%1,955,025
Sep 10, 202425.4125.5024.6925.0825.08-1.12%1,902,155
Sep 9, 202425.5225.9125.1625.3625.36-0.74%2,710,723
Sep 6, 202425.1425.9725.1425.5525.551.87%3,243,955
Sep 5, 202425.7525.7524.9925.0825.08-1.84%3,398,581
Sep 4, 202424.8325.7624.7625.5525.552.20%2,783,252
Sep 3, 202425.0625.4724.9525.0025.00-1.15%1,716,617
Aug 30, 202425.4925.6325.0725.2925.29-0.20%1,958,312
Aug 29, 202425.0525.5024.7225.3425.342.47%5,893,560
Aug 28, 202425.2125.2124.3324.7324.73-2.60%2,184,374
Aug 27, 202425.2425.4224.8725.3925.390.44%1,714,704
Aug 26, 202425.4825.8325.2225.2825.28-0.12%1,876,172
Aug 23, 202424.2925.3324.1625.3125.314.85%2,756,428
Aug 22, 202424.7524.7524.0924.1424.14-1.83%1,841,344
Aug 21, 202424.5324.7024.4324.5924.591.15%1,887,823
Aug 20, 202424.8225.1024.0924.3124.31-4.82%3,413,356
Aug 19, 202425.5425.7125.4125.5425.540.12%2,258,284
Aug 16, 202425.6025.7025.2825.5125.51-0.58%1,543,736
Aug 15, 202425.0725.7225.0725.6625.663.76%2,195,117
Aug 14, 202424.6725.2224.6524.7324.730.32%4,741,912
Aug 13, 202423.9024.7823.8724.6524.652.88%2,448,960
Aug 12, 202424.3824.4923.9023.9623.96-0.70%2,736,938
Aug 9, 202424.4024.5624.0524.1324.13-0.86%2,868,161
Aug 8, 202423.6524.6523.6524.3424.343.00%3,957,611
Aug 7, 202424.3324.8723.5823.6323.63-2.15%4,753,906
Aug 6, 202424.5225.0724.1024.1524.15-1.35%4,237,476
Aug 5, 202424.6225.0924.2524.4824.48-3.96%7,353,941
Aug 2, 202426.5126.5825.2525.4925.49-4.64%5,126,032
Aug 1, 202427.2627.9526.7026.7326.73-1.51%3,906,767
Jul 31, 202426.4527.8425.4427.1427.141.34%4,914,746
Jul 30, 202426.2127.0226.2126.7826.781.21%3,578,627
Jul 29, 202426.1926.5026.1626.4626.460.19%3,461,564
Jul 26, 202426.5526.7526.2426.4126.41-0.08%1,748,732
Jul 25, 202426.1026.8125.9826.4326.430.72%1,743,503
Jul 24, 202426.1326.4026.0726.2426.240.69%1,917,766
Jul 23, 202426.3626.3925.9926.0626.06-1.25%1,691,254
Jul 22, 202426.3626.5826.0726.3926.390.11%3,241,068
Jul 19, 202426.4226.5926.0826.3626.36-0.19%2,040,188
Jul 18, 202427.1527.6426.4026.4126.41-4.10%4,648,398
Jul 17, 202426.7627.7526.7627.5427.542.72%2,883,258
Jul 16, 202425.6926.8125.5726.8126.814.89%2,835,194
Jul 15, 202425.5025.7225.2825.5625.560.12%1,793,961
Jul 12, 202425.7125.8925.3825.5325.53-0.70%2,241,892
Jul 11, 202424.9025.8224.6725.7125.715.33%2,713,416
Jul 10, 202424.3624.5424.1024.4124.410.87%3,302,887
Jul 9, 202424.6024.6923.9524.2024.20-1.87%2,954,522
Jul 8, 202424.6324.8424.4724.6624.660.41%2,049,046
Jul 5, 202424.6424.6724.2724.5624.56-0.81%1,688,161
Jul 3, 202424.4524.9324.3424.7624.761.31%2,159,924
Jul 2, 202424.7824.8424.4424.4424.44-0.77%3,187,131
Jul 1, 202425.0125.4524.5324.6324.63-1.12%2,620,502
Jun 28, 202425.2925.3624.7124.9124.91-1.50%4,198,537
Jun 27, 202425.1625.3524.9025.2925.130.52%2,288,871
Jun 26, 202424.9325.2924.8225.1625.000.60%1,824,293
Jun 25, 202425.4825.4824.9825.0124.85-2.19%2,223,513
Jun 24, 202425.5726.0125.5225.5725.410.47%2,286,137
Jun 21, 202425.6125.8025.3925.4525.29-6,356,737
Jun 20, 202425.6025.6125.2625.4525.29-0.82%6,001,414
Jun 18, 202425.8026.0025.6125.6625.50-2,108,549
Jun 17, 202425.7325.8925.2825.6625.50-1.72%2,949,820
Jun 14, 202426.4726.5125.8326.1125.94-2.21%1,758,606
Jun 13, 202426.9126.9126.3426.7026.53-1.29%2,157,746
Jun 12, 202427.4527.7426.9127.0526.880.33%1,462,101
Jun 11, 202426.8827.1426.5526.9626.79-0.33%1,855,080
Jun 10, 202427.3327.4827.0227.0526.88-2.31%1,871,009
Jun 7, 202427.5327.9327.4627.6927.51-0.32%1,394,138
Jun 6, 202427.4927.7927.3927.7827.600.51%2,569,680
Jun 5, 202427.7628.0027.4327.6427.46-0.29%1,434,125
Jun 4, 202428.0728.2427.7127.7227.54-1.14%1,794,832
Jun 3, 202428.0128.2527.9228.0427.860.11%2,258,632
May 31, 202427.8928.2227.7628.0127.830.94%4,942,636
May 30, 202427.1627.7827.1627.7527.572.32%2,574,529
May 29, 202427.3727.6126.9627.1226.95-1.88%2,705,221
May 28, 202427.5027.8527.4327.6427.460.66%2,393,724
May 24, 202427.4827.7027.4327.4627.29-0.22%1,900,800
May 23, 202427.9428.0027.4827.5227.34-1.89%3,545,158
May 22, 202428.2028.4427.8328.0527.87-0.53%1,998,513
May 21, 202428.0028.3427.9828.2028.020.28%2,333,778
May 20, 202428.2428.3827.9228.1227.94-0.57%1,572,738
May 17, 202428.2728.3327.7128.2828.10-0.35%2,196,809
May 16, 202428.1728.4728.1428.3828.200.42%1,945,951
May 15, 202428.2928.5028.1128.2628.080.50%1,942,705
May 14, 202428.4128.5727.7728.1227.94-0.21%2,389,732
May 13, 202427.9928.6927.9428.1828.001.04%2,887,719
May 10, 202428.1928.3527.8527.8927.71-1.10%7,071,708
May 9, 202427.8928.2427.8028.2028.021.40%5,078,023
May 8, 202428.0528.2027.6827.8127.63-1.56%4,249,382
May 7, 202428.5429.1328.2228.2528.07-4,288,681
May 6, 202428.4628.6227.9728.2528.07-0.14%4,232,375