Skip to main content
DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
13.85
+0.80 (6.13%)
At close: Aug 13, 2025, 4:00 PM
13.98
+0.13 (0.94%)
After-hours: Aug 13, 2025, 6:44 PM EDT

DENTSPLY SIRONA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.0914.0013.0113.75-5.33%2,964,667
Aug 12, 202512.6113.0612.5813.0513.054.19%3,423,450
Aug 11, 202512.9513.0312.5212.5312.53-3.36%5,172,465
Aug 8, 202513.1313.2812.6212.9612.96-2.04%7,536,020
Aug 7, 202514.2814.2813.0113.2313.23-3.29%8,150,029
Aug 6, 202514.0814.1413.5013.6813.68-2.63%5,608,999
Aug 5, 202514.3114.4114.0214.0514.05-1.82%4,310,215
Aug 4, 202514.4414.7414.2314.3114.310.07%3,247,778
Aug 1, 202514.2214.4514.0214.3014.30-0.07%6,156,643
Jul 31, 202515.1215.2114.2814.3114.31-7.50%5,690,222
Jul 30, 202516.1216.2515.4515.4715.47-3.97%3,080,516
Jul 29, 202516.0616.2915.9916.1116.110.25%2,172,650
Jul 28, 202516.0216.2115.8916.0716.070.25%2,779,022
Jul 25, 202516.5716.6016.0116.0316.03-2.61%3,278,610
Jul 24, 202516.7216.8516.4016.4616.46-2.31%2,077,442
Jul 23, 202516.6517.0916.5016.8516.852.68%5,913,913
Jul 22, 202515.6816.4915.6516.4116.414.99%5,992,877
Jul 21, 202516.1616.4315.6315.6315.63-0.32%5,103,420
Jul 18, 202515.9315.9715.5415.6815.68-0.63%1,688,080
Jul 17, 202515.7815.9815.6315.7815.78-0.19%2,597,868
Jul 16, 202515.9416.0315.5615.8115.81-0.69%1,725,839
Jul 15, 202516.1216.2315.8515.9215.92-0.50%1,844,384
Jul 14, 202516.0816.1415.8216.0016.00-1.30%1,565,845
Jul 11, 202516.4216.4416.1316.2116.21-2.47%1,212,079
Jul 10, 202516.6016.8616.3216.6216.620.30%1,779,245
Jul 9, 202516.5916.7016.3016.5716.570.24%1,971,128
Jul 8, 202516.0116.8316.0116.5316.533.70%2,388,763
Jul 7, 202516.4516.7215.9015.9415.94-4.38%2,495,017
Jul 3, 202516.6016.7816.5216.6716.670.60%1,623,756
Jul 2, 202516.5816.7316.3416.5716.570.18%2,940,885
Jul 1, 202515.8016.9415.7116.5416.544.16%2,566,282
Jun 30, 202515.9916.0715.8015.8815.88-0.31%1,824,085
Jun 27, 202515.9316.0515.7215.9315.93-0.44%3,049,952
Jun 26, 202516.0616.1615.8816.0015.84-2,285,444
Jun 25, 202515.6816.1115.5116.0015.842.30%2,773,450
Jun 24, 202515.6415.8515.5715.6415.481.03%2,255,554
Jun 23, 202515.3315.5915.1215.4815.330.78%2,819,911
Jun 20, 202515.5415.6215.3015.3615.21-0.26%2,919,845
Jun 18, 202515.3015.5915.2615.4015.250.20%1,678,916
Jun 17, 202515.8215.8615.3315.3715.22-3.52%1,976,007
Jun 16, 202515.7116.0515.5415.9315.771.92%3,151,330
Jun 13, 202515.7315.9215.5815.6315.48-2.37%1,408,940
Jun 12, 202515.9816.1215.7416.0115.85-0.62%1,596,833
Jun 11, 202516.5216.6115.9616.1115.95-1.83%3,268,767
Jun 10, 202516.3716.7316.2016.4116.251.14%1,538,836
Jun 9, 202516.0716.5016.0316.2316.061.79%1,732,428
Jun 6, 202515.9316.1215.8115.9415.780.25%1,472,438
Jun 5, 202516.1216.2215.8915.9015.74-1.24%1,793,034
Jun 4, 202515.9916.2515.8316.1015.941.32%1,821,020
Jun 3, 202515.6015.9415.3415.8915.731.73%3,008,127