DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY
· Real-Time Price · USD
13.87
0.02 (0.14%)
At close: Aug 14, 2025, 3:59 PM
13.80
-0.50%
After-hours: Aug 14, 2025, 07:33 PM EDT
XRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.57 | 13.89 | 13.38 | 13.87 | 13.87 | 0.14% | 3,793,396 |
| Aug 13, 2025 | 13.09 | 14.00 | 13.01 | 13.85 | 13.85 | 6.13% | 5,063,065 |
| Aug 12, 2025 | 12.61 | 13.06 | 12.58 | 13.05 | 13.05 | 4.15% | 3,423,450 |
| Aug 11, 2025 | 12.95 | 13.03 | 12.52 | 12.53 | 12.53 | -3.32% | 5,172,500 |
| Aug 8, 2025 | 13.13 | 13.28 | 12.62 | 12.96 | 12.96 | -2.04% | 7,536,020 |
| Aug 7, 2025 | 14.28 | 14.28 | 13.01 | 13.23 | 13.23 | -3.29% | 8,150,029 |
| Aug 6, 2025 | 14.08 | 14.14 | 13.50 | 13.68 | 13.68 | -2.63% | 5,609,000 |
| Aug 5, 2025 | 14.31 | 14.41 | 14.02 | 14.05 | 14.05 | -1.82% | 4,310,215 |
| Aug 4, 2025 | 14.44 | 14.74 | 14.23 | 14.31 | 14.31 | 0.07% | 3,247,800 |
| Aug 1, 2025 | 14.22 | 14.45 | 14.02 | 14.30 | 14.30 | -0.07% | 6,156,643 |
| Jul 31, 2025 | 15.12 | 15.21 | 14.28 | 14.31 | 14.31 | -7.50% | 5,690,222 |
| Jul 30, 2025 | 16.12 | 16.25 | 15.45 | 15.47 | 15.47 | -3.97% | 3,080,516 |
| Jul 29, 2025 | 16.06 | 16.29 | 15.99 | 16.11 | 16.11 | 0.25% | 2,172,650 |
| Jul 28, 2025 | 16.02 | 16.21 | 15.89 | 16.07 | 16.07 | 0.25% | 2,779,022 |
| Jul 25, 2025 | 16.57 | 16.60 | 16.01 | 16.03 | 16.03 | -2.61% | 3,278,610 |
| Jul 24, 2025 | 16.72 | 16.85 | 16.40 | 16.46 | 16.46 | -2.31% | 2,077,442 |
| Jul 23, 2025 | 16.65 | 17.09 | 16.50 | 16.85 | 16.85 | 2.68% | 5,913,913 |
| Jul 22, 2025 | 15.68 | 16.49 | 15.65 | 16.41 | 16.41 | 4.99% | 5,992,877 |
| Jul 21, 2025 | 16.16 | 16.43 | 15.63 | 15.63 | 15.63 | -0.32% | 5,103,420 |
| Jul 18, 2025 | 15.93 | 15.97 | 15.54 | 15.68 | 15.68 | -0.63% | 1,688,100 |