DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY
· Real-Time Price · USD
12.50
0.13 (1.05%)
At close: Sep 26, 2025, 3:59 PM
12.50
0.00%
After-hours: Sep 26, 2025, 04:57 PM EDT
XRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.23 | 12.55 | 12.14 | 12.50 | 12.50 | 1.05% | 3,978,928 |
| Sep 25, 2025 | 12.67 | 12.87 | 12.28 | 12.37 | 12.21 | -3.89% | 4,721,729 |
| Sep 24, 2025 | 12.93 | 13.08 | 12.83 | 12.87 | 12.70 | -0.69% | 2,777,520 |
| Sep 23, 2025 | 13.32 | 13.33 | 12.94 | 12.96 | 12.79 | -2.11% | 3,021,000 |
| Sep 22, 2025 | 13.13 | 13.33 | 13.11 | 13.24 | 13.07 | 0.61% | 2,562,500 |
| Sep 19, 2025 | 13.44 | 13.50 | 13.04 | 13.16 | 12.99 | -1.94% | 6,019,803 |
| Sep 18, 2025 | 13.62 | 13.62 | 13.27 | 13.42 | 13.25 | -0.07% | 3,058,336 |
| Sep 17, 2025 | 13.61 | 14.04 | 13.41 | 13.43 | 13.26 | -1.40% | 2,816,600 |
| Sep 16, 2025 | 13.62 | 13.71 | 13.49 | 13.62 | 13.44 | 0.59% | 2,844,572 |
| Sep 15, 2025 | 13.66 | 13.72 | 13.48 | 13.54 | 13.36 | 0.07% | 3,789,604 |
| Sep 12, 2025 | 13.86 | 13.86 | 13.50 | 13.53 | 13.35 | -2.94% | 3,721,048 |
| Sep 11, 2025 | 13.65 | 14.01 | 13.62 | 13.94 | 13.76 | 1.75% | 1,995,304 |
| Sep 10, 2025 | 13.89 | 14.10 | 13.68 | 13.70 | 13.52 | -1.51% | 2,658,217 |
| Sep 9, 2025 | 14.21 | 14.47 | 13.90 | 13.91 | 13.73 | -2.11% | 3,156,757 |
| Sep 8, 2025 | 14.71 | 14.72 | 14.13 | 14.21 | 14.03 | -2.80% | 2,170,997 |
| Sep 5, 2025 | 14.49 | 14.86 | 14.46 | 14.62 | 14.43 | 2.02% | 2,056,403 |
| Sep 4, 2025 | 13.92 | 14.35 | 13.78 | 14.33 | 14.14 | 3.02% | 3,023,173 |
| Sep 3, 2025 | 13.73 | 13.94 | 13.71 | 13.91 | 13.73 | 0.72% | 2,389,404 |
| Sep 2, 2025 | 14.04 | 14.19 | 13.66 | 13.81 | 13.63 | -3.43% | 3,061,100 |
| Aug 29, 2025 | 14.31 | 14.38 | 14.07 | 14.30 | 14.12 | -0.14% | 1,864,548 |