DENTSPLY SIRONA Inc. (XRAY)
12.53
-0.55 (-4.20%)
At close: Apr 15, 2025, 3:59 PM
12.60
0.56%
After-hours: Apr 15, 2025, 07:55 PM EDT
DENTSPLY SIRONA Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 13.04 | 13.04 | 13.14 | 13.14 | 12.70 | 12.70 | 13.08 | 13.08 | 2.43% | 2,567,372 |
| Apr 11, 2025 | 12.80 | 12.80 | 12.87 | 12.87 | 12.16 | 12.16 | 12.77 | 12.77 | 0.95% | 3,640,344 |
| Apr 10, 2025 | 13.38 | 13.38 | 13.63 | 13.63 | 12.28 | 12.28 | 12.65 | 12.65 | -7.39% | 4,022,600 |
| Apr 9, 2025 | 12.51 | 12.51 | 13.90 | 13.90 | 12.18 | 12.18 | 13.66 | 13.66 | 7.90% | 5,491,753 |
| Apr 8, 2025 | 13.46 | 13.46 | 13.54 | 13.54 | 12.49 | 12.49 | 12.66 | 12.66 | -4.38% | 2,730,800 |
| Apr 7, 2025 | 13.06 | 13.06 | 13.90 | 13.90 | 12.62 | 12.62 | 13.24 | 13.24 | -2.50% | 4,863,937 |
| Apr 4, 2025 | 13.28 | 13.28 | 13.73 | 13.73 | 12.54 | 12.54 | 13.58 | 13.58 | -0.29% | 4,926,340 |
| Apr 3, 2025 | 14.38 | 14.38 | 14.50 | 14.50 | 13.57 | 13.57 | 13.62 | 13.62 | -8.41% | 4,021,400 |
| Apr 2, 2025 | 14.50 | 14.50 | 14.92 | 14.92 | 14.50 | 14.50 | 14.87 | 14.87 | 1.50% | 2,270,113 |
| Apr 1, 2025 | 14.91 | 14.91 | 15.02 | 15.02 | 14.62 | 14.62 | 14.65 | 14.65 | -1.94% | 2,658,700 |
| Mar 31, 2025 | 14.83 | 14.83 | 15.10 | 15.10 | 14.61 | 14.61 | 14.94 | 14.94 | 0.07% | 2,856,400 |
| Mar 28, 2025 | 15.44 | 15.44 | 15.54 | 15.54 | 14.86 | 14.86 | 14.93 | 14.93 | -4.54% | 2,436,744 |
| Mar 27, 2025 | 15.61 | 15.45 | 15.74 | 15.58 | 15.47 | 15.31 | 15.64 | 15.48 | 0.26% | 2,814,700 |
| Mar 26, 2025 | 15.59 | 15.43 | 15.78 | 15.62 | 15.34 | 15.18 | 15.60 | 15.44 | 0.19% | 2,057,614 |
| Mar 25, 2025 | 15.79 | 15.63 | 15.85 | 15.69 | 15.43 | 15.27 | 15.57 | 15.41 | -1.46% | 2,314,700 |
| Mar 24, 2025 | 15.76 | 15.60 | 16.02 | 15.86 | 15.65 | 15.49 | 15.80 | 15.64 | 1.54% | 2,625,623 |
| Mar 21, 2025 | 15.46 | 15.30 | 15.59 | 15.43 | 15.32 | 15.16 | 15.56 | 15.40 | -0.26% | 12,658,220 |
| Mar 20, 2025 | 15.69 | 15.53 | 15.97 | 15.81 | 15.50 | 15.34 | 15.60 | 15.44 | -0.38% | 2,363,338 |
| Mar 19, 2025 | 15.77 | 15.61 | 15.86 | 15.70 | 15.47 | 15.31 | 15.66 | 15.50 | -0.51% | 2,502,800 |
| Mar 18, 2025 | 15.58 | 15.42 | 15.82 | 15.66 | 15.32 | 15.16 | 15.74 | 15.58 | 0.96% | 2,289,000 |
| Mar 17, 2025 | 15.58 | 15.42 | 15.89 | 15.73 | 15.39 | 15.23 | 15.59 | 15.43 | 0.19% | 2,780,400 |
| Mar 14, 2025 | 15.20 | 15.04 | 15.59 | 15.43 | 14.91 | 14.76 | 15.56 | 15.40 | 3.73% | 4,513,500 |
| Mar 13, 2025 | 15.07 | 14.92 | 15.32 | 15.17 | 14.78 | 14.63 | 15.00 | 14.85 | -2.15% | 3,828,200 |
| Mar 12, 2025 | 16.06 | 15.89 | 16.10 | 15.93 | 15.30 | 15.14 | 15.33 | 15.17 | -3.65% | 3,020,500 |
| Mar 11, 2025 | 15.85 | 15.69 | 16.02 | 15.86 | 15.53 | 15.37 | 15.91 | 15.75 | -0.87% | 2,737,324 |
| Mar 10, 2025 | 16.26 | 16.10 | 16.41 | 16.25 | 16.03 | 15.87 | 16.05 | 15.89 | -1.65% | 2,800,207 |
| Mar 7, 2025 | 16.25 | 16.08 | 16.40 | 16.23 | 15.84 | 15.68 | 16.32 | 16.15 | 0.37% | 2,069,200 |
| Mar 6, 2025 | 16.02 | 15.85 | 16.38 | 16.21 | 15.95 | 15.78 | 16.26 | 16.09 | 0.68% | 2,609,800 |
| Mar 5, 2025 | 15.66 | 15.50 | 16.25 | 16.08 | 15.63 | 15.47 | 16.15 | 15.98 | 3.59% | 3,050,200 |
| Mar 4, 2025 | 16.06 | 15.90 | 16.20 | 16.03 | 15.47 | 15.31 | 15.59 | 15.43 | -2.50% | 3,412,400 |
| Mar 3, 2025 | 16.63 | 16.46 | 16.72 | 16.55 | 15.94 | 15.78 | 15.99 | 15.83 | -3.38% | 4,743,500 |
| Feb 28, 2025 | 17.15 | 16.97 | 17.34 | 17.16 | 16.21 | 16.04 | 16.55 | 16.38 | -3.50% | 4,667,133 |
| Feb 27, 2025 | 18.93 | 18.73 | 19.03 | 18.83 | 17.09 | 16.91 | 17.15 | 16.97 | -8.83% | 6,160,738 |
| Feb 26, 2025 | 18.82 | 18.63 | 19.17 | 18.98 | 18.60 | 18.41 | 18.81 | 18.62 | -0.05% | 3,242,247 |
| Feb 25, 2025 | 19.16 | 18.97 | 19.27 | 19.08 | 18.57 | 18.38 | 18.82 | 18.63 | -1.21% | 2,310,240 |
| Feb 24, 2025 | 18.82 | 18.63 | 19.10 | 18.91 | 18.54 | 18.36 | 19.05 | 18.86 | 1.60% | 2,716,900 |
| Feb 21, 2025 | 18.96 | 18.77 | 19.09 | 18.90 | 18.65 | 18.46 | 18.75 | 18.56 | -1.06% | 1,765,748 |
| Feb 20, 2025 | 18.92 | 18.73 | 19.18 | 18.99 | 18.90 | 18.71 | 18.95 | 18.76 | -0.16% | 1,912,002 |
| Feb 19, 2025 | 18.81 | 18.62 | 19.06 | 18.87 | 18.55 | 18.36 | 18.98 | 18.79 | 0.74% | 2,108,800 |
| Feb 18, 2025 | 18.35 | 18.16 | 18.85 | 18.66 | 18.33 | 18.15 | 18.84 | 18.65 | 2.84% | 2,971,845 |
| Feb 14, 2025 | 18.73 | 18.54 | 18.80 | 18.61 | 18.29 | 18.10 | 18.32 | 18.13 | -2.40% | 2,580,900 |
| Feb 13, 2025 | 18.37 | 18.18 | 18.81 | 18.62 | 18.28 | 18.09 | 18.77 | 18.58 | 2.18% | 2,129,114 |
| Feb 12, 2025 | 18.10 | 17.91 | 18.65 | 18.46 | 18.02 | 17.83 | 18.37 | 18.18 | 0.49% | 3,503,200 |
| Feb 11, 2025 | 18.38 | 18.19 | 18.50 | 18.31 | 18.26 | 18.07 | 18.28 | 18.09 | -0.98% | 1,524,200 |
| Feb 10, 2025 | 18.81 | 18.62 | 18.85 | 18.66 | 18.38 | 18.19 | 18.46 | 18.27 | -1.60% | 2,115,464 |
| Feb 7, 2025 | 19.21 | 19.02 | 19.27 | 19.07 | 18.70 | 18.51 | 18.76 | 18.57 | -2.34% | 1,455,000 |
| Feb 6, 2025 | 19.35 | 19.15 | 19.67 | 19.47 | 19.14 | 18.94 | 19.21 | 19.01 | -0.41% | 2,181,600 |
| Feb 5, 2025 | 19.43 | 19.23 | 19.77 | 19.57 | 19.27 | 19.07 | 19.29 | 19.09 | 0.00% | 2,156,500 |
| Feb 4, 2025 | 19.32 | 19.12 | 19.53 | 19.33 | 19.16 | 18.96 | 19.29 | 19.09 | -0.31% | 2,193,910 |
| Feb 3, 2025 | 19.35 | 19.15 | 19.71 | 19.51 | 19.05 | 18.85 | 19.35 | 19.15 | -2.07% | 1,833,035 |