DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
18.70
+0.23 (1.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.46 | 18.84 | 18.46 | 18.70 | 18.70 | 1.25% | 10,112,525 |
| Dec 19, 2024 | 18.77 | 18.97 | 18.34 | 18.47 | 18.47 | -1.12% | 3,065,118 |
| Dec 18, 2024 | 19.24 | 19.40 | 18.59 | 18.68 | 18.68 | -2.66% | 3,012,800 |
| Dec 17, 2024 | 19.39 | 19.80 | 19.11 | 19.19 | 19.19 | -2.04% | 3,304,300 |
| Dec 16, 2024 | 19.57 | 20.35 | 19.52 | 19.59 | 19.59 | -0.66% | 3,576,200 |
| Dec 13, 2024 | 20.01 | 20.17 | 19.55 | 19.72 | 19.72 | -1.45% | 2,802,501 |
| Dec 12, 2024 | 20.00 | 20.18 | 19.88 | 20.01 | 20.01 | -0.10% | 2,078,500 |
| Dec 11, 2024 | 19.72 | 20.34 | 19.72 | 20.03 | 20.03 | 2.46% | 5,415,587 |
| Dec 10, 2024 | 19.44 | 19.65 | 18.95 | 19.55 | 19.55 | 0.51% | 2,710,300 |
| Dec 9, 2024 | 19.17 | 19.69 | 19.13 | 19.45 | 19.45 | 1.94% | 2,391,000 |
| Dec 6, 2024 | 19.44 | 19.57 | 18.97 | 19.08 | 19.08 | -1.19% | 1,628,151 |
| Dec 5, 2024 | 19.63 | 19.74 | 19.22 | 19.31 | 19.31 | -0.77% | 1,822,256 |
| Dec 4, 2024 | 19.13 | 19.75 | 19.11 | 19.46 | 19.46 | 0.36% | 2,022,343 |
| Dec 3, 2024 | 19.61 | 19.83 | 19.01 | 19.39 | 19.39 | -2.17% | 2,828,506 |
| Dec 2, 2024 | 19.52 | 19.87 | 19.43 | 19.82 | 19.82 | 0.87% | 2,112,469 |
| Nov 29, 2024 | 19.58 | 19.70 | 19.52 | 19.65 | 19.65 | 0.05% | 1,289,235 |
| Nov 27, 2024 | 19.32 | 19.73 | 19.29 | 19.64 | 19.64 | 2.34% | 2,104,300 |
| Nov 26, 2024 | 19.43 | 19.52 | 19.06 | 19.19 | 19.19 | -1.69% | 1,926,700 |
| Nov 25, 2024 | 19.05 | 19.63 | 18.87 | 19.52 | 19.52 | 4.00% | 3,720,592 |
| Nov 22, 2024 | 18.60 | 18.87 | 18.60 | 18.77 | 18.77 | 0.70% | 1,964,940 |
| Nov 21, 2024 | 18.50 | 18.79 | 18.32 | 18.64 | 18.64 | 0.65% | 1,698,747 |
| Nov 20, 2024 | 18.73 | 18.84 | 18.37 | 18.52 | 18.52 | -1.91% | 3,556,922 |
| Nov 19, 2024 | 18.34 | 19.11 | 18.13 | 18.88 | 18.88 | 2.28% | 3,937,340 |
| Nov 18, 2024 | 18.20 | 18.58 | 18.19 | 18.46 | 18.46 | 0.98% | 2,535,615 |
| Nov 15, 2024 | 17.87 | 18.47 | 17.73 | 18.28 | 18.28 | 2.29% | 4,192,587 |
| Nov 14, 2024 | 17.96 | 18.06 | 17.71 | 17.87 | 17.87 | 3.00% | 3,566,034 |
| Nov 13, 2024 | 17.69 | 17.76 | 17.32 | 17.35 | 17.35 | -2.36% | 4,525,029 |
| Nov 12, 2024 | 17.62 | 17.87 | 17.37 | 17.77 | 17.77 | 0.68% | 4,358,800 |
| Nov 11, 2024 | 17.83 | 18.11 | 17.47 | 17.65 | 17.65 | -1.18% | 5,277,796 |
| Nov 8, 2024 | 17.59 | 18.01 | 17.21 | 17.86 | 17.86 | 3.48% | 9,705,924 |
| Nov 7, 2024 | 19.20 | 20.01 | 17.22 | 17.26 | 17.26 | -28.02% | 30,260,824 |
| Nov 6, 2024 | 24.84 | 24.86 | 23.36 | 23.98 | 23.98 | 2.52% | 3,979,207 |
| Nov 5, 2024 | 23.13 | 23.46 | 22.84 | 23.39 | 23.39 | 0.21% | 2,151,700 |
| Nov 4, 2024 | 23.55 | 23.83 | 23.24 | 23.34 | 23.34 | -0.64% | 2,847,500 |
| Nov 1, 2024 | 23.10 | 23.66 | 23.08 | 23.49 | 23.49 | 1.38% | 2,328,600 |
| Oct 31, 2024 | 23.31 | 23.77 | 23.13 | 23.17 | 23.17 | -1.03% | 3,464,919 |
| Oct 30, 2024 | 23.37 | 23.84 | 23.20 | 23.41 | 23.41 | 0.77% | 2,738,400 |
| Oct 29, 2024 | 23.60 | 23.70 | 23.16 | 23.23 | 23.23 | -1.61% | 2,875,000 |
| Oct 28, 2024 | 23.52 | 23.92 | 23.38 | 23.61 | 23.61 | 1.29% | 1,742,235 |
| Oct 25, 2024 | 23.79 | 24.03 | 22.86 | 23.31 | 23.31 | -4.51% | 3,688,608 |
| Oct 24, 2024 | 24.07 | 24.64 | 24.07 | 24.41 | 24.41 | 1.67% | 1,812,900 |
| Oct 23, 2024 | 24.23 | 24.29 | 23.76 | 24.01 | 24.01 | -1.11% | 1,622,900 |
| Oct 22, 2024 | 24.41 | 24.47 | 24.11 | 24.28 | 24.28 | -0.61% | 1,202,304 |
| Oct 21, 2024 | 24.65 | 24.82 | 24.33 | 24.43 | 24.43 | -1.21% | 1,378,300 |
| Oct 18, 2024 | 24.39 | 24.81 | 24.31 | 24.73 | 24.73 | 1.39% | 1,803,605 |
| Oct 17, 2024 | 24.67 | 24.68 | 24.29 | 24.39 | 24.39 | -1.01% | 2,253,700 |
| Oct 16, 2024 | 24.49 | 24.72 | 24.20 | 24.64 | 24.64 | 1.36% | 4,811,343 |
| Oct 15, 2024 | 24.35 | 24.93 | 24.29 | 24.31 | 24.31 | -0.49% | 2,871,700 |
| Oct 14, 2024 | 24.52 | 24.68 | 24.03 | 24.43 | 24.43 | -0.41% | 1,773,040 |
| Oct 11, 2024 | 24.42 | 24.69 | 24.31 | 24.53 | 24.53 | 0.37% | 1,557,130 |
| Oct 10, 2024 | 24.21 | 24.72 | 24.09 | 24.44 | 24.44 | -0.33% | 1,837,000 |
| Oct 9, 2024 | 24.40 | 24.80 | 24.17 | 24.52 | 24.52 | 0.16% | 2,502,500 |
| Oct 8, 2024 | 24.33 | 24.50 | 24.12 | 24.48 | 24.48 | - | 1,361,223 |
| Oct 7, 2024 | 25.07 | 25.22 | 24.38 | 24.48 | 24.48 | -2.93% | 1,810,339 |
| Oct 4, 2024 | 25.00 | 25.23 | 24.86 | 25.22 | 25.22 | 2.06% | 1,394,741 |
| Oct 3, 2024 | 24.81 | 24.99 | 24.56 | 24.71 | 24.71 | -1.16% | 1,900,233 |
| Oct 2, 2024 | 25.73 | 25.76 | 24.62 | 25.00 | 25.00 | -4.29% | 2,944,700 |
| Oct 1, 2024 | 27.13 | 27.16 | 25.90 | 26.12 | 26.12 | -3.47% | 1,949,440 |
| Sep 30, 2024 | 26.94 | 27.08 | 26.63 | 27.06 | 27.06 | 0.04% | 1,648,305 |
| Sep 27, 2024 | 26.72 | 27.44 | 26.46 | 27.05 | 27.05 | 2.04% | 2,027,600 |
| Sep 26, 2024 | 26.08 | 26.52 | 26.04 | 26.51 | 26.35 | 3.03% | 1,318,745 |
| Sep 25, 2024 | 26.24 | 26.24 | 25.65 | 25.73 | 25.57 | -1.38% | 1,150,023 |
| Sep 24, 2024 | 26.23 | 26.59 | 26.02 | 26.09 | 25.93 | -0.31% | 1,073,045 |
| Sep 23, 2024 | 26.40 | 26.57 | 26.12 | 26.17 | 26.01 | -0.46% | 1,134,900 |
| Sep 20, 2024 | 26.76 | 26.76 | 26.26 | 26.29 | 26.13 | -2.27% | 4,540,900 |
| Sep 19, 2024 | 27.25 | 27.43 | 26.71 | 26.90 | 26.74 | 0.71% | 2,968,047 |
| Sep 18, 2024 | 26.59 | 27.48 | 26.52 | 26.71 | 26.55 | 0.07% | 3,120,634 |
| Sep 17, 2024 | 26.25 | 26.92 | 26.16 | 26.69 | 26.53 | 2.34% | 1,929,808 |
| Sep 16, 2024 | 26.46 | 26.98 | 25.73 | 26.08 | 25.92 | -0.76% | 3,622,400 |
| Sep 13, 2024 | 25.56 | 26.65 | 25.44 | 26.28 | 26.12 | 3.51% | 2,118,644 |
| Sep 12, 2024 | 24.76 | 25.41 | 24.47 | 25.39 | 25.24 | 2.67% | 1,480,900 |
| Sep 11, 2024 | 24.89 | 25.00 | 24.09 | 24.73 | 24.58 | -1.40% | 1,955,025 |
| Sep 10, 2024 | 25.41 | 25.50 | 24.69 | 25.08 | 24.92 | -1.10% | 1,902,200 |
| Sep 9, 2024 | 25.52 | 25.91 | 25.16 | 25.36 | 25.21 | -0.74% | 2,710,723 |
| Sep 6, 2024 | 25.14 | 25.97 | 25.14 | 25.55 | 25.40 | 1.87% | 3,244,000 |
| Sep 5, 2024 | 25.75 | 25.75 | 24.99 | 25.08 | 24.93 | -1.84% | 3,398,600 |
| Sep 4, 2024 | 24.83 | 25.76 | 24.76 | 25.55 | 25.40 | 2.20% | 2,783,300 |
| Sep 3, 2024 | 25.06 | 25.47 | 24.95 | 25.00 | 24.85 | -1.15% | 1,716,617 |
| Aug 30, 2024 | 25.49 | 25.63 | 25.07 | 25.29 | 25.14 | -0.20% | 1,958,312 |
| Aug 29, 2024 | 25.05 | 25.50 | 24.72 | 25.34 | 25.19 | 2.47% | 5,893,600 |
| Aug 28, 2024 | 25.21 | 25.21 | 24.33 | 24.73 | 24.58 | -2.60% | 2,184,400 |
| Aug 27, 2024 | 25.24 | 25.42 | 24.87 | 25.39 | 25.24 | 0.44% | 1,714,704 |
| Aug 26, 2024 | 25.48 | 25.83 | 25.22 | 25.28 | 25.13 | -0.12% | 1,876,200 |
| Aug 23, 2024 | 24.29 | 25.33 | 24.16 | 25.31 | 25.16 | 4.85% | 2,756,428 |
| Aug 22, 2024 | 24.75 | 24.75 | 24.09 | 24.14 | 23.99 | -1.83% | 1,841,344 |
| Aug 21, 2024 | 24.53 | 24.70 | 24.43 | 24.59 | 24.44 | 1.15% | 1,887,823 |
| Aug 20, 2024 | 24.82 | 25.10 | 24.09 | 24.31 | 24.16 | -4.82% | 3,413,356 |
| Aug 19, 2024 | 25.54 | 25.71 | 25.41 | 25.54 | 25.39 | 0.12% | 2,258,300 |
| Aug 16, 2024 | 25.60 | 25.70 | 25.28 | 25.51 | 25.36 | -0.58% | 1,543,736 |
| Aug 15, 2024 | 25.07 | 25.72 | 25.07 | 25.66 | 25.51 | 3.76% | 2,195,117 |
| Aug 14, 2024 | 24.67 | 25.22 | 24.65 | 24.73 | 24.58 | 0.32% | 4,741,912 |
| Aug 13, 2024 | 23.90 | 24.78 | 23.87 | 24.65 | 24.50 | 2.88% | 2,449,000 |
| Aug 12, 2024 | 24.38 | 24.49 | 23.90 | 23.96 | 23.82 | -0.70% | 2,736,938 |
| Aug 9, 2024 | 24.40 | 24.56 | 24.05 | 24.13 | 23.98 | -0.86% | 2,868,200 |
| Aug 8, 2024 | 23.65 | 24.65 | 23.65 | 24.34 | 24.19 | 3.00% | 3,957,611 |
| Aug 7, 2024 | 24.33 | 24.87 | 23.58 | 23.63 | 23.49 | -2.15% | 4,753,906 |
| Aug 6, 2024 | 24.52 | 25.07 | 24.10 | 24.15 | 24.00 | -1.35% | 4,237,500 |
| Aug 5, 2024 | 24.62 | 25.09 | 24.25 | 24.48 | 24.33 | -3.96% | 7,353,941 |
| Aug 2, 2024 | 26.51 | 26.58 | 25.25 | 25.49 | 25.34 | -4.64% | 5,126,032 |
| Aug 1, 2024 | 27.26 | 27.95 | 26.70 | 26.73 | 26.57 | -1.51% | 3,906,800 |