DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
9.22
-0.21 (-2.23%)
At close: Oct 26, 2026, 4:00 PM EDT
9.23
+0.01 (0.11%)
After-hours: Oct 26, 2026, 7:30 PM EDT
DENTSPLY SIRONA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.40 | 9.45 | 9.20 | 9.22 | 9.22 | -2.23% | 3,524,162 |
| Oct 23, 2026 | 9.47 | 9.54 | 9.27 | 9.43 | 9.43 | -0.74% | 3,702,694 |
| Oct 22, 2026 | 9.13 | 9.55 | 9.10 | 9.50 | 9.50 | 4.63% | 4,892,524 |
| Oct 21, 2026 | 8.91 | 9.08 | 8.79 | 9.08 | 9.08 | 2.37% | 4,643,634 |
| Oct 20, 2026 | 8.47 | 8.90 | 8.43 | 8.87 | 8.87 | 5.34% | 6,141,728 |
| Oct 19, 2026 | 8.45 | 8.59 | 8.35 | 8.42 | 8.42 | -1.75% | 4,082,722 |
| Oct 16, 2026 | 8.89 | 8.93 | 8.54 | 8.57 | 8.57 | -2.94% | 4,179,433 |
| Oct 15, 2026 | 8.49 | 8.86 | 8.32 | 8.83 | 8.83 | 4.62% | 5,182,809 |
| Oct 14, 2026 | 8.42 | 8.58 | 8.33 | 8.44 | 8.44 | -0.76% | 3,968,951 |
| Oct 13, 2026 | 8.58 | 8.70 | 8.42 | 8.51 | 8.51 | -0.29% | 3,942,088 |
| Oct 12, 2026 | 8.75 | 8.94 | 8.49 | 8.53 | 8.53 | -3.40% | 4,689,838 |
| Oct 9, 2026 | 8.70 | 8.87 | 8.56 | 8.83 | 8.83 | 1.61% | 4,219,770 |
| Oct 8, 2026 | 8.43 | 8.70 | 8.42 | 8.69 | 8.69 | 1.76% | 6,200,155 |
| Oct 7, 2026 | 8.46 | 8.55 | 8.38 | 8.54 | 8.54 | 0.23% | 4,221,268 |
| Oct 6, 2026 | 8.58 | 8.69 | 8.47 | 8.52 | 8.52 | -0.47% | 4,723,353 |
| Oct 5, 2026 | 8.55 | 8.70 | 8.44 | 8.56 | 8.56 | -1.27% | 5,008,737 |
| Oct 2, 2026 | 8.74 | 8.85 | 8.59 | 8.67 | 8.67 | -0.80% | 5,786,403 |
| Oct 1, 2026 | 8.85 | 8.90 | 8.61 | 8.74 | 8.74 | -1.35% | 5,938,251 |
| Sep 30, 2026 | 9.08 | 9.12 | 8.83 | 8.86 | 8.86 | -1.34% | 6,547,676 |
| Sep 29, 2026 | 9.21 | 9.29 | 8.91 | 8.98 | 8.98 | -3.23% | 4,599,689 |
| Sep 28, 2026 | 9.32 | 9.32 | 8.90 | 9.28 | 9.28 | -1.28% | 5,676,420 |
| Sep 25, 2026 | 9.52 | 9.63 | 9.29 | 9.40 | 9.40 | -1.36% | 4,894,992 |
| Sep 24, 2026 | 9.76 | 9.81 | 9.48 | 9.53 | 9.53 | -2.56% | 3,736,422 |
| Sep 23, 2026 | 9.89 | 10.00 | 9.74 | 9.78 | 9.78 | -1.71% | 3,352,044 |
| Sep 22, 2026 | 9.66 | 10.02 | 9.65 | 9.95 | 9.95 | 5.40% | 5,133,731 |
| Sep 21, 2026 | 9.57 | 9.64 | 9.41 | 9.44 | 9.44 | -1.05% | 6,647,164 |
| Sep 18, 2026 | 9.38 | 9.64 | 9.37 | 9.54 | 9.54 | 1.76% | 8,473,267 |
| Sep 17, 2026 | 10.11 | 10.12 | 9.36 | 9.38 | 9.38 | -7.54% | 9,309,079 |
| Sep 16, 2026 | 9.80 | 10.29 | 9.80 | 10.14 | 10.14 | 3.15% | 5,509,652 |
| Sep 15, 2026 | 10.28 | 10.39 | 9.81 | 9.83 | 9.83 | -5.30% | 4,898,758 |
| Sep 14, 2026 | 10.47 | 10.62 | 10.35 | 10.38 | 10.38 | -0.76% | 3,213,309 |
| Sep 11, 2026 | 10.67 | 10.72 | 10.28 | 10.46 | 10.46 | -0.38% | 3,252,295 |
| Sep 10, 2026 | 10.65 | 10.65 | 10.39 | 10.50 | 10.50 | -2.05% | 3,452,731 |
| Sep 9, 2026 | 10.89 | 10.94 | 10.63 | 10.72 | 10.72 | -2.46% | 3,232,182 |
| Sep 8, 2026 | 11.24 | 11.28 | 10.94 | 10.99 | 10.99 | -3.43% | 3,158,049 |
| Sep 4, 2026 | 11.29 | 11.53 | 11.20 | 11.38 | 11.38 | -0.44% | 2,600,972 |
| Sep 3, 2026 | 11.51 | 11.72 | 11.13 | 11.43 | 11.43 | 1.24% | 3,925,070 |
| Sep 2, 2026 | 10.89 | 11.55 | 10.83 | 11.29 | 11.29 | 4.93% | 4,607,519 |
| Sep 1, 2026 | 11.16 | 11.26 | 10.74 | 10.76 | 10.76 | -3.67% | 3,582,102 |
| Aug 31, 2026 | 11.19 | 11.23 | 10.89 | 11.17 | 11.17 | 0.45% | 4,428,866 |
| Aug 28, 2026 | 11.17 | 11.29 | 11.05 | 11.12 | 11.12 | 0.72% | 2,971,741 |
| Aug 27, 2026 | 10.80 | 11.26 | 10.80 | 11.04 | 11.04 | 1.01% | 3,557,882 |
| Aug 26, 2026 | 10.97 | 11.09 | 10.87 | 10.93 | 10.93 | -0.36% | 2,882,807 |
| Aug 25, 2026 | 10.81 | 10.99 | 10.61 | 10.97 | 10.97 | 0.73% | 3,106,790 |
| Aug 24, 2026 | 11.11 | 11.24 | 10.85 | 10.89 | 10.89 | -0.27% | 2,904,253 |
| Aug 21, 2026 | 10.85 | 11.10 | 10.81 | 10.92 | 10.92 | 1.30% | 3,311,633 |
| Aug 20, 2026 | 11.05 | 11.15 | 10.75 | 10.78 | 10.78 | -2.27% | 3,472,657 |
| Aug 19, 2026 | 11.31 | 11.55 | 11.03 | 11.03 | 11.03 | -0.72% | 3,855,816 |
| Aug 18, 2026 | 11.24 | 11.41 | 11.08 | 11.11 | 11.11 | -0.71% | 4,070,787 |
| Aug 17, 2026 | 11.73 | 11.73 | 11.14 | 11.19 | 11.19 | -3.45% | 3,682,847 |