DENTSPLY SIRONA Inc. (XRAY)
15.59
-0.21 (-1.33%)
At close: Mar 25, 2025, 3:59 PM
15.77
1.19%
Pre-market: Mar 26, 2025, 08:29 AM EDT
XRAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 15.79 | 15.85 | 15.43 | 15.57 | -0.23 | -1.46% | 2,212,080 |
| Mar 24, 2025 | 15.76 | 16.02 | 15.65 | 15.80 | 0.24 | 1.54% | 2,625,623 |
| Mar 21, 2025 | 15.46 | 15.59 | 15.32 | 15.56 | -0.04 | -0.26% | 12,658,220 |
| Mar 20, 2025 | 15.69 | 15.97 | 15.50 | 15.60 | -0.06 | -0.38% | 2,363,338 |
| Mar 19, 2025 | 15.77 | 15.86 | 15.47 | 15.66 | -0.08 | -0.51% | 2,502,800 |
| Mar 18, 2025 | 15.58 | 15.82 | 15.32 | 15.74 | 0.15 | 0.96% | 2,289,000 |
| Mar 17, 2025 | 15.58 | 15.89 | 15.39 | 15.59 | 0.03 | 0.19% | 2,780,400 |
| Mar 14, 2025 | 15.20 | 15.59 | 14.91 | 15.56 | 0.56 | 3.73% | 4,513,500 |
| Mar 13, 2025 | 15.07 | 15.32 | 14.78 | 15.00 | -0.33 | -2.15% | 3,828,200 |
| Mar 12, 2025 | 16.06 | 16.10 | 15.30 | 15.33 | -0.58 | -3.65% | 3,020,500 |
| Mar 11, 2025 | 15.85 | 16.02 | 15.53 | 15.91 | -0.14 | -0.87% | 2,737,324 |
| Mar 10, 2025 | 16.26 | 16.41 | 16.03 | 16.05 | -0.27 | -1.65% | 2,800,207 |
| Mar 7, 2025 | 16.25 | 16.40 | 15.84 | 16.32 | 0.06 | 0.37% | 2,069,200 |
| Mar 6, 2025 | 16.02 | 16.38 | 15.95 | 16.26 | 0.11 | 0.68% | 2,609,800 |
| Mar 5, 2025 | 15.66 | 16.25 | 15.63 | 16.15 | 0.56 | 3.59% | 3,050,200 |
| Mar 4, 2025 | 16.06 | 16.20 | 15.47 | 15.59 | -0.40 | -2.50% | 3,412,400 |
| Mar 3, 2025 | 16.63 | 16.72 | 15.94 | 15.99 | -0.56 | -3.38% | 4,743,500 |
| Feb 28, 2025 | 17.15 | 17.34 | 16.21 | 16.55 | -0.60 | -3.50% | 4,667,133 |
| Feb 27, 2025 | 18.93 | 19.03 | 17.09 | 17.15 | -1.66 | -8.83% | 6,160,738 |
| Feb 26, 2025 | 18.82 | 19.17 | 18.60 | 18.81 | -0.01 | -0.05% | 3,242,247 |
| Feb 25, 2025 | 19.16 | 19.27 | 18.57 | 18.82 | -0.23 | -1.21% | 2,310,240 |
| Feb 24, 2025 | 18.82 | 19.10 | 18.54 | 19.05 | 0.30 | 1.60% | 2,716,900 |
| Feb 21, 2025 | 18.96 | 19.09 | 18.65 | 18.75 | -0.20 | -1.06% | 1,765,748 |
| Feb 20, 2025 | 18.92 | 19.18 | 18.90 | 18.95 | -0.03 | -0.16% | 1,912,002 |
| Feb 19, 2025 | 18.81 | 19.06 | 18.55 | 18.98 | 0.14 | 0.74% | 2,108,800 |
| Feb 18, 2025 | 18.35 | 18.85 | 18.33 | 18.84 | 0.52 | 2.84% | 2,971,845 |
| Feb 14, 2025 | 18.73 | 18.80 | 18.29 | 18.32 | -0.45 | -2.40% | 2,580,900 |
| Feb 13, 2025 | 18.37 | 18.81 | 18.28 | 18.77 | 0.40 | 2.18% | 2,129,114 |
| Feb 12, 2025 | 18.10 | 18.65 | 18.02 | 18.37 | 0.09 | 0.49% | 3,503,200 |
| Feb 11, 2025 | 18.38 | 18.50 | 18.26 | 18.28 | -0.18 | -0.98% | 1,524,200 |
| Feb 10, 2025 | 18.81 | 18.85 | 18.38 | 18.46 | -0.30 | -1.60% | 2,115,464 |
| Feb 7, 2025 | 19.21 | 19.27 | 18.70 | 18.76 | -0.45 | -2.34% | 1,455,000 |
| Feb 6, 2025 | 19.35 | 19.67 | 19.14 | 19.21 | -0.08 | -0.41% | 2,181,600 |
| Feb 5, 2025 | 19.43 | 19.77 | 19.27 | 19.29 | 0.00 | 0.00% | 2,156,500 |
| Feb 4, 2025 | 19.32 | 19.53 | 19.16 | 19.29 | -0.06 | -0.31% | 2,193,910 |
| Feb 3, 2025 | 19.35 | 19.71 | 19.05 | 19.35 | -0.41 | -2.07% | 1,833,035 |
| Jan 31, 2025 | 20.27 | 20.27 | 19.73 | 19.76 | -0.55 | -2.71% | 1,731,113 |
| Jan 30, 2025 | 19.98 | 20.60 | 19.98 | 20.31 | 0.68 | 3.46% | 2,908,716 |
| Jan 29, 2025 | 19.52 | 19.83 | 19.46 | 19.63 | 0.01 | 0.05% | 2,144,100 |
| Jan 28, 2025 | 19.58 | 19.86 | 19.45 | 19.62 | 0.01 | 0.05% | 1,934,301 |
| Jan 27, 2025 | 19.71 | 19.85 | 19.46 | 19.61 | 0.08 | 0.41% | 1,811,914 |
| Jan 24, 2025 | 19.41 | 19.68 | 19.26 | 19.53 | 0.09 | 0.46% | 2,682,216 |
| Jan 23, 2025 | 19.19 | 19.46 | 18.78 | 19.44 | 0.08 | 0.41% | 2,652,134 |
| Jan 22, 2025 | 18.89 | 19.43 | 18.70 | 19.36 | 0.40 | 2.11% | 1,536,214 |
| Jan 21, 2025 | 18.90 | 19.12 | 18.70 | 18.96 | 0.19 | 1.01% | 2,654,628 |
| Jan 17, 2025 | 18.59 | 18.94 | 18.44 | 18.77 | 0.33 | 1.79% | 1,875,100 |
| Jan 16, 2025 | 18.24 | 18.65 | 17.90 | 18.44 | 0.20 | 1.10% | 2,524,400 |
| Jan 15, 2025 | 18.48 | 18.67 | 18.22 | 18.24 | 0.18 | 1.00% | 2,708,004 |
| Jan 14, 2025 | 19.02 | 19.04 | 17.86 | 18.06 | -0.60 | -3.22% | 2,446,912 |
| Jan 13, 2025 | 18.05 | 18.83 | 17.88 | 18.66 | 0.54 | 2.98% | 2,671,213 |