DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
12.21
+0.38 (3.21%)
At close: Oct 13, 2025, 4:00 PM EDT
12.24
+0.03 (0.25%)
After-hours: Oct 13, 2025, 5:29 PM EDT
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 12.09 | 12.34 | 11.95 | 12.21 | - | 3.21% | 4,203,355 |
| Oct 10, 2025 | 12.18 | 12.19 | 11.69 | 11.83 | 11.83 | -3.19% | 6,368,010 |
| Oct 9, 2025 | 12.42 | 12.46 | 12.18 | 12.22 | 12.22 | -1.29% | 2,752,482 |
| Oct 8, 2025 | 12.29 | 12.62 | 12.22 | 12.38 | 12.38 | 0.41% | 2,468,389 |
| Oct 7, 2025 | 12.58 | 12.69 | 12.29 | 12.33 | 12.33 | -1.52% | 1,993,766 |
| Oct 6, 2025 | 13.19 | 13.22 | 12.50 | 12.52 | 12.52 | -5.08% | 4,377,518 |
| Oct 3, 2025 | 12.99 | 13.32 | 12.98 | 13.19 | 13.19 | 1.77% | 2,196,461 |
| Oct 2, 2025 | 12.97 | 13.12 | 12.83 | 12.96 | 12.96 | 0.08% | 2,428,901 |
| Oct 1, 2025 | 12.74 | 13.01 | 12.64 | 12.95 | 12.95 | 2.05% | 3,702,611 |
| Sep 30, 2025 | 12.58 | 12.73 | 12.49 | 12.69 | 12.69 | 0.63% | 2,326,721 |
| Sep 29, 2025 | 12.57 | 12.71 | 12.41 | 12.61 | 12.61 | 0.88% | 3,337,506 |
| Sep 26, 2025 | 12.23 | 12.55 | 12.14 | 12.50 | 12.50 | 1.05% | 3,979,179 |
| Sep 25, 2025 | 12.67 | 12.87 | 12.28 | 12.37 | 12.21 | -3.89% | 4,721,729 |
| Sep 24, 2025 | 12.93 | 13.08 | 12.83 | 12.87 | 12.71 | -0.69% | 2,777,520 |
| Sep 23, 2025 | 13.32 | 13.33 | 12.94 | 12.96 | 12.80 | -2.11% | 3,020,953 |
| Sep 22, 2025 | 13.13 | 13.33 | 13.11 | 13.24 | 13.07 | 0.61% | 2,562,455 |
| Sep 19, 2025 | 13.44 | 13.50 | 13.04 | 13.16 | 12.99 | -1.94% | 6,019,803 |
| Sep 18, 2025 | 13.62 | 13.62 | 13.27 | 13.42 | 13.25 | -0.07% | 3,058,336 |
| Sep 17, 2025 | 13.61 | 14.04 | 13.41 | 13.43 | 13.26 | -1.40% | 2,816,565 |
| Sep 16, 2025 | 13.62 | 13.71 | 13.50 | 13.62 | 13.45 | 0.59% | 2,844,572 |
| Sep 15, 2025 | 13.66 | 13.72 | 13.48 | 13.54 | 13.37 | 0.07% | 3,789,604 |
| Sep 12, 2025 | 13.86 | 13.86 | 13.50 | 13.53 | 13.36 | -2.94% | 3,721,048 |
| Sep 11, 2025 | 13.65 | 14.01 | 13.62 | 13.94 | 13.76 | 1.75% | 1,995,304 |
| Sep 10, 2025 | 13.89 | 14.10 | 13.68 | 13.70 | 13.53 | -1.51% | 2,658,217 |
| Sep 9, 2025 | 14.21 | 14.47 | 13.90 | 13.91 | 13.73 | -2.11% | 3,156,757 |
| Sep 8, 2025 | 14.71 | 14.72 | 14.13 | 14.21 | 14.03 | -2.80% | 2,170,997 |
| Sep 5, 2025 | 14.49 | 14.86 | 14.46 | 14.62 | 14.44 | 2.02% | 2,056,403 |
| Sep 4, 2025 | 13.92 | 14.35 | 13.78 | 14.33 | 14.15 | 3.02% | 3,023,173 |
| Sep 3, 2025 | 13.73 | 13.94 | 13.71 | 13.91 | 13.73 | 0.72% | 2,389,400 |
| Sep 2, 2025 | 14.04 | 14.19 | 13.66 | 13.81 | 13.64 | -3.43% | 3,061,099 |
| Aug 29, 2025 | 14.31 | 14.38 | 14.07 | 14.30 | 14.12 | -0.14% | 1,864,548 |
| Aug 28, 2025 | 14.34 | 14.36 | 14.12 | 14.32 | 14.14 | -0.07% | 2,379,584 |
| Aug 27, 2025 | 14.30 | 14.51 | 14.18 | 14.33 | 14.15 | -0.07% | 3,552,660 |
| Aug 26, 2025 | 14.41 | 14.62 | 14.19 | 14.34 | 14.16 | -0.42% | 2,892,863 |
| Aug 25, 2025 | 14.65 | 14.66 | 14.38 | 14.40 | 14.22 | -1.77% | 2,815,838 |
| Aug 22, 2025 | 14.02 | 14.72 | 14.02 | 14.66 | 14.48 | 5.47% | 2,284,241 |
| Aug 21, 2025 | 14.09 | 14.13 | 13.89 | 13.90 | 13.72 | -2.52% | 2,326,120 |
| Aug 20, 2025 | 13.95 | 14.40 | 13.92 | 14.26 | 14.08 | 1.64% | 3,414,016 |
| Aug 19, 2025 | 13.97 | 14.31 | 13.85 | 14.03 | 13.85 | 1.23% | 2,716,753 |
| Aug 18, 2025 | 13.84 | 14.02 | 13.78 | 13.86 | 13.69 | 0.07% | 2,997,626 |
| Aug 15, 2025 | 14.00 | 14.10 | 13.80 | 13.85 | 13.68 | -0.14% | 2,968,584 |
| Aug 14, 2025 | 13.57 | 13.89 | 13.38 | 13.87 | 13.70 | 0.14% | 3,929,718 |
| Aug 13, 2025 | 13.09 | 14.00 | 13.01 | 13.85 | 13.68 | 6.13% | 5,063,065 |
| Aug 12, 2025 | 12.61 | 13.06 | 12.58 | 13.05 | 12.89 | 4.19% | 3,423,450 |
| Aug 11, 2025 | 12.95 | 13.03 | 12.52 | 12.53 | 12.37 | -3.36% | 5,172,465 |
| Aug 8, 2025 | 13.13 | 13.28 | 12.62 | 12.96 | 12.80 | -2.04% | 7,536,020 |
| Aug 7, 2025 | 14.28 | 14.28 | 13.01 | 13.23 | 13.06 | -3.29% | 8,150,029 |
| Aug 6, 2025 | 14.08 | 14.14 | 13.50 | 13.68 | 13.51 | -2.63% | 5,608,999 |
| Aug 5, 2025 | 14.31 | 14.41 | 14.02 | 14.05 | 13.87 | -1.82% | 4,310,215 |
| Aug 4, 2025 | 14.44 | 14.74 | 14.23 | 14.31 | 14.13 | 0.07% | 3,247,778 |