DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY
· Real-Time Price · USD
14.62
0.29 (2.02%)
At close: Sep 05, 2025, 3:59 PM
14.70
0.55%
After-hours: Sep 05, 2025, 07:07 PM EDT
XRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.49 | 14.86 | 14.46 | 14.62 | 14.62 | 2.02% | 2,056,381 |
| Sep 4, 2025 | 13.92 | 14.35 | 13.78 | 14.33 | 14.33 | 3.02% | 3,023,173 |
| Sep 3, 2025 | 13.73 | 13.94 | 13.71 | 13.91 | 13.91 | 0.72% | 2,389,404 |
| Sep 2, 2025 | 14.04 | 14.19 | 13.66 | 13.81 | 13.81 | -3.43% | 3,061,100 |
| Aug 29, 2025 | 14.31 | 14.38 | 14.07 | 14.30 | 14.30 | -0.14% | 1,864,548 |
| Aug 28, 2025 | 14.34 | 14.36 | 14.12 | 14.32 | 14.32 | -0.07% | 2,379,584 |
| Aug 27, 2025 | 14.30 | 14.51 | 14.18 | 14.33 | 14.33 | -0.07% | 3,552,700 |
| Aug 26, 2025 | 14.41 | 14.62 | 14.19 | 14.34 | 14.34 | -0.42% | 2,892,900 |
| Aug 25, 2025 | 14.65 | 14.66 | 14.38 | 14.40 | 14.40 | -1.77% | 2,815,838 |
| Aug 22, 2025 | 14.02 | 14.72 | 14.02 | 14.66 | 14.66 | 5.47% | 2,284,241 |
| Aug 21, 2025 | 14.09 | 14.13 | 13.89 | 13.90 | 13.90 | -2.52% | 2,326,120 |
| Aug 20, 2025 | 13.95 | 14.40 | 13.92 | 14.26 | 14.26 | 1.64% | 3,414,016 |
| Aug 19, 2025 | 13.97 | 14.31 | 13.85 | 14.03 | 14.03 | 1.23% | 2,716,800 |
| Aug 18, 2025 | 13.84 | 14.02 | 13.78 | 13.86 | 13.86 | 0.07% | 2,997,626 |
| Aug 15, 2025 | 14.00 | 14.10 | 13.80 | 13.85 | 13.85 | -0.14% | 2,968,600 |
| Aug 14, 2025 | 13.57 | 13.89 | 13.38 | 13.87 | 13.87 | 0.14% | 3,929,718 |
| 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 |