NASDAQ : XRAY
DENTSPLY SIRONA Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DENTSPLY SIRONA Inc. (XRAY) closed at 9.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.65 | 9.96 | 9.62 | 9.9 | 6,073,159 | +3.88% |
| 2026-10-30 | 9.55 | 9.68 | 9.41 | 9.53 | 3,497,176 | -0.83% |
| 2026-10-29 | 9.53 | 9.77 | 9.47 | 9.61 | 3,552,491 | +1.80% |
| 2026-10-28 | 9.335 | 9.48 | 9.2 | 9.44 | 3,765,281 | +0.96% |
| 2026-10-27 | 9.22 | 9.39 | 9.07 | 9.35 | 3,936,882 | +1.41% |
| 2026-10-26 | 9.4 | 9.45 | 9.195 | 9.22 | 3,524,177 | -2.23% |
| 2026-10-23 | 9.47 | 9.535 | 9.265 | 9.43 | 3,702,694 | -0.74% |
| 2026-10-22 | 9.13 | 9.55 | 9.095 | 9.5 | 4,892,524 | +4.63% |
| 2026-10-21 | 8.91 | 9.08 | 8.785 | 9.08 | 4,643,634 | +2.37% |
| 2026-10-20 | 8.47 | 8.9 | 8.43 | 8.87 | 6,141,728 | +5.34% |
| 2026-10-19 | 8.45 | 8.585 | 8.345 | 8.42 | 4,082,722 | -1.75% |
| 2026-10-16 | 8.89 | 8.93 | 8.54 | 8.57 | 4,179,433 | -2.94% |
| 2026-10-15 | 8.49 | 8.86 | 8.32 | 8.83 | 5,182,809 | +4.62% |
| 2026-10-14 | 8.42 | 8.575 | 8.325 | 8.44 | 3,968,951 | -0.76% |
| 2026-10-13 | 8.58 | 8.7 | 8.415 | 8.505 | 3,942,088 | -0.29% |
| 2026-10-12 | 8.75 | 8.94 | 8.49 | 8.53 | 4,689,838 | -3.40% |
| 2026-10-09 | 8.695 | 8.87 | 8.56 | 8.83 | 4,219,770 | +1.61% |
| 2026-10-08 | 8.43 | 8.695 | 8.42 | 8.69 | 6,200,155 | +1.76% |
| 2026-10-07 | 8.46 | 8.55 | 8.38 | 8.54 | 4,221,268 | +0.23% |
| 2026-10-06 | 8.58 | 8.685 | 8.47 | 8.52 | 4,723,353 | -0.47% |
| 2026-10-05 | 8.55 | 8.7 | 8.435 | 8.56 | 5,008,737 | -1.27% |
| 2026-10-02 | 8.74 | 8.85 | 8.585 | 8.67 | 5,786,403 | -0.80% |
| 2026-10-01 | 8.85 | 8.9 | 8.61 | 8.74 | 5,938,251 | -1.35% |
| 2026-09-30 | 9.08 | 9.115 | 8.825 | 8.86 | 6,547,676 | -1.34% |
| 2026-09-29 | 9.21 | 9.29 | 8.91 | 8.98 | 4,599,689 | -3.23% |
| 2026-09-28 | 9.315 | 9.315 | 8.9 | 9.28 | 5,676,420 | -1.28% |
| 2026-09-25 | 9.52 | 9.625 | 9.29 | 9.4 | 4,894,992 | -1.36% |
| 2026-09-24 | 9.76 | 9.81 | 9.48 | 9.53 | 3,736,422 | -2.56% |
| 2026-09-23 | 9.89 | 10 | 9.74 | 9.78 | 3,352,044 | -1.71% |
| 2026-09-22 | 9.655 | 10.02 | 9.65 | 9.95 | 5,133,731 | +5.40% |
| 2026-09-21 | 9.57 | 9.64 | 9.41 | 9.44 | 6,647,164 | -1.05% |
| 2026-09-18 | 9.38 | 9.64 | 9.37 | 9.54 | 8,473,267 | +1.76% |
| 2026-09-17 | 10.11 | 10.12 | 9.36 | 9.375 | 9,309,079 | -7.54% |
| 2026-09-16 | 9.8 | 10.29 | 9.8 | 10.14 | 5,509,652 | +3.15% |
| 2026-09-15 | 10.28 | 10.385 | 9.81 | 9.83 | 4,898,758 | -5.30% |
| 2026-09-14 | 10.47 | 10.617 | 10.345 | 10.38 | 3,213,309 | -0.76% |
| 2026-09-11 | 10.67 | 10.72 | 10.28 | 10.46 | 3,252,295 | -0.38% |
| 2026-09-10 | 10.65 | 10.65 | 10.39 | 10.5 | 3,452,731 | -2.05% |
| 2026-09-09 | 10.89 | 10.94 | 10.63 | 10.72 | 3,232,182 | -2.46% |
| 2026-09-08 | 11.24 | 11.28 | 10.935 | 10.99 | 3,158,049 | -3.43% |
| 2026-09-04 | 11.29 | 11.53 | 11.195 | 11.38 | 2,600,972 | -0.44% |
| 2026-09-03 | 11.51 | 11.715 | 11.13 | 11.43 | 3,925,070 | +1.24% |
| 2026-09-02 | 10.89 | 11.55 | 10.83 | 11.29 | 4,607,519 | +4.93% |
| 2026-09-01 | 11.16 | 11.26 | 10.735 | 10.76 | 3,582,102 | -3.67% |
| 2026-08-31 | 11.185 | 11.225 | 10.89 | 11.17 | 4,428,866 | +0.45% |
| 2026-08-28 | 11.165 | 11.29 | 11.05 | 11.12 | 2,971,741 | +0.72% |
| 2026-08-27 | 10.8 | 11.26 | 10.8 | 11.04 | 3,557,882 | +1.01% |
| 2026-08-26 | 10.97 | 11.09 | 10.87 | 10.93 | 2,882,807 | -0.36% |
| 2026-08-25 | 10.81 | 10.99 | 10.605 | 10.97 | 3,106,790 | +0.73% |
| 2026-08-24 | 11.11 | 11.235 | 10.845 | 10.89 | 2,904,253 | -0.27% |
| 2026-08-21 | 10.845 | 11.099 | 10.81 | 10.92 | 3,311,633 | +1.30% |
| 2026-08-20 | 11.05 | 11.15 | 10.75 | 10.78 | 3,472,657 | -2.27% |
| 2026-08-19 | 11.31 | 11.55 | 11.025 | 11.03 | 3,855,816 | -0.72% |
| 2026-08-18 | 11.24 | 11.41 | 11.08 | 11.11 | 4,070,787 | -0.71% |
| 2026-08-17 | 11.73 | 11.73 | 11.135 | 11.19 | 3,682,847 | -3.45% |
| 2026-08-14 | 11.5 | 11.88 | 11.46 | 11.59 | 2,713,538 | +0.09% |
| 2026-08-13 | 11.44 | 11.69 | 11.28 | 11.58 | 3,297,569 | +1.49% |
| 2026-08-12 | 11.48 | 11.754 | 11.215 | 11.41 | 7,606,949 | -1.72% |
| 2026-08-11 | 11.63 | 11.96 | 11.56 | 11.61 | 4,140,895 | -0.43% |
| 2026-08-10 | 12.08 | 12.12 | 11.63 | 11.66 | 5,740,399 | -3.80% |
| 2026-08-07 | 13.36 | 13.578 | 12.01 | 12.12 | 8,574,267 | -7.97% |
| 2026-08-06 | 13.92 | 13.98 | 13.08 | 13.17 | 5,506,576 | -4.43% |
| 2026-08-05 | 14.19 | 14.19 | 13.69 | 13.78 | 3,653,140 | -3.43% |
| 2026-08-04 | 14.04 | 14.35 | 13.92 | 14.27 | 4,298,885 | +0.99% |
| 2026-08-03 | 13.74 | 14.17 | 13.65 | 14.13 | 7,152,807 | +5.68% |
| 2026-07-31 | 13.62 | 13.74 | 13.185 | 13.37 | 3,632,712 | -2.69% |
| 2026-07-30 | 14.22 | 14.365 | 13.39 | 13.74 | 3,940,141 | -3.24% |
| 2026-07-29 | 13.42 | 14.435 | 13.42 | 14.2 | 5,639,956 | +5.26% |
| 2026-07-28 | 13.19 | 13.54 | 13.111 | 13.49 | 4,794,993 | +3.61% |
| 2026-07-27 | 13.02 | 13.265 | 12.885 | 13.02 | 4,061,124 | +0.70% |
| 2026-07-24 | 12.97 | 13.13 | 12.73 | 12.93 | 3,958,066 | +1.65% |
| 2026-07-23 | 13.15 | 13.24 | 12.345 | 12.72 | 7,748,865 | -4.14% |
| 2026-07-22 | 13.87 | 14.04 | 13.12 | 13.27 | 4,935,638 | -2.78% |
| 2026-07-21 | 13.2 | 13.715 | 13.2 | 13.65 | 5,291,185 | +1.41% |
| 2026-07-20 | 13.96 | 14.01 | 13.395 | 13.46 | 4,867,954 | -4.20% |
| 2026-07-17 | 13.78 | 14.095 | 13.7 | 14.05 | 6,070,086 | +1.44% |
| 2026-07-16 | 13.5 | 14.025 | 13.38 | 13.85 | 5,370,664 | +3.36% |
| 2026-07-15 | 12.7 | 13.435 | 12.7 | 13.4 | 5,828,808 | +5.51% |
| 2026-07-14 | 12.66 | 12.86 | 12.32 | 12.7 | 5,688,440 | -0.63% |
| 2026-07-13 | 12.28 | 12.88 | 12.2 | 12.78 | 5,763,930 | +4.24% |
| 2026-07-10 | 11.89 | 12.38 | 11.76 | 12.26 | 4,690,420 | +3.11% |
| 2026-07-09 | 11.63 | 12.035 | 11.49 | 11.89 | 4,059,122 | +0.93% |
| 2026-07-08 | 12.19 | 12.22 | 11.55 | 11.78 | 4,627,573 | -3.36% |
| 2026-07-07 | 12.44 | 12.44 | 12.04 | 12.19 | 4,416,878 | -1.06% |
| 2026-07-06 | 11.7 | 12.48 | 11.42 | 12.32 | 5,877,554 | +5.75% |
| 2026-07-02 | 11.28 | 11.67 | 11.005 | 11.65 | 4,797,010 | +5.05% |
| 2026-07-01 | 10.61 | 11.1 | 10.61 | 11.09 | 5,169,303 | +4.52% |
| 2026-06-30 | 10.72 | 10.78 | 10.465 | 10.61 | 4,629,868 | -1.94% |
| 2026-06-29 | 11 | 11.01 | 10.73 | 10.82 | 4,626,881 | -1.73% |
| 2026-06-26 | 10.75 | 11.15 | 10.69 | 11.01 | 32,233,978 | +2.13% |
| 2026-06-25 | 10.68 | 10.98 | 10.625 | 10.78 | 3,875,420 | +2.47% |
| 2026-06-24 | 10.35 | 10.71 | 10.335 | 10.52 | 4,795,594 | +3.14% |
| 2026-06-23 | 10.15 | 10.305 | 10.02 | 10.2 | 4,456,945 | +0.49% |
| 2026-06-22 | 10.33 | 10.45 | 10.13 | 10.15 | 6,077,180 | -1.74% |
| 2026-06-18 | 10.12 | 10.445 | 10.06 | 10.33 | 5,316,378 | +2.99% |
| 2026-06-17 | 10.58 | 10.94 | 10.01 | 10.03 | 5,789,281 | -4.02% |
| 2026-06-16 | 10.5 | 10.62 | 10.319 | 10.45 | 4,972,523 | +3.06% |
| 2026-06-15 | 10.27 | 10.45 | 9.94 | 10.14 | 2,947,663 | +0.50% |
| 2026-06-12 | 10.19 | 10.3 | 10 | 10.09 | 3,356,729 | -0.49% |
| 2026-06-11 | 9.96 | 10.19 | 9.75 | 10.14 | 4,543,021 | +1.00% |
| 2026-06-10 | 10.37 | 10.525 | 10.03 | 10.04 | 3,238,291 | -4.11% |
| 2026-06-09 | 10.39 | 10.67 | 10.222 | 10.47 | 5,499,744 | +2.05% |
| 2026-06-08 | 10.01 | 10.36 | 9.855 | 10.26 | 4,799,972 | +2.60% |
| 2026-06-05 | 9.96 | 10.18 | 9.825 | 10 | 3,469,294 | +1.21% |
| 2026-06-04 | 9.64 | 10.155 | 9.46 | 9.88 | 6,594,203 | +2.49% |
| 2026-06-03 | 9.8 | 10.05 | 9.575 | 9.64 | 3,617,143 | -1.93% |
| 2026-06-02 | 10.02 | 10.14 | 9.78 | 9.83 | 5,958,734 | -1.90% |
| 2026-06-01 | 10.31 | 10.36 | 9.89 | 10.02 | 4,515,370 | -4.30% |
| 2026-05-29 | 10.32 | 10.645 | 10.23 | 10.47 | 7,723,118 | +1.75% |
| 2026-05-28 | 9.86 | 10.47 | 9.8 | 10.29 | 14,375,053 | +2.90% |
| 2026-05-27 | 9.99 | 10.27 | 9.85 | 10 | 4,946,600 | +0.10% |
| 2026-05-26 | 10.23 | 10.375 | 9.965 | 9.99 | 5,687,436 | -2.15% |
| 2026-05-22 | 9.98 | 10.455 | 9.97 | 10.21 | 4,784,355 | +2.82% |
| 2026-05-21 | 9.72 | 10.06 | 9.62 | 9.93 | 5,273,831 | +0.91% |
| 2026-05-20 | 9.76 | 10.01 | 9.515 | 9.84 | 6,400,273 | +1.03% |
| 2026-05-19 | 9.77 | 9.815 | 9.405 | 9.74 | 9,690,360 | -0.81% |
| 2026-05-18 | 10.19 | 10.285 | 9.815 | 9.82 | 5,480,355 | -2.48% |
| 2026-05-15 | 10.32 | 10.41 | 9.88 | 10.07 | 9,073,377 | -3.27% |
| 2026-05-14 | 10.53 | 10.8 | 10.39 | 10.41 | 4,407,882 | -0.29% |
| 2026-05-13 | 10.91 | 10.935 | 10.43 | 10.44 | 4,408,224 | -5.09% |