DENTSPLY SIRONA, Inc. XRAY
NASDAQ · United States · Health Technology
$8.74-0.12 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.74 | -1.35% | $8.85 | $8.90 | $8.61 | 5.94M |
| 2026-09-30 | $8.86 | -1.34% | $9.08 | $9.12 | $8.83 | 6.55M |
| 2026-09-29 | $8.98 | -3.23% | $9.21 | $9.29 | $8.91 | 4.60M |
| 2026-09-28 | $9.28 | -1.28% | $9.32 | $9.32 | $8.90 | 5.68M |
| 2026-09-25 | $9.40 | -1.36% | $9.52 | $9.63 | $9.29 | 4.90M |
| 2026-09-24 | $9.53 | -2.56% | $9.76 | $9.81 | $9.48 | 3.74M |
| 2026-09-23 | $9.78 | -1.71% | $9.89 | $10.00 | $9.74 | 3.35M |
| 2026-09-22 | $9.95 | +5.40% | $9.66 | $10.02 | $9.65 | 5.13M |
| 2026-09-21 | $9.44 | -1.05% | $9.57 | $9.64 | $9.41 | 6.65M |
| 2026-09-18 | $9.54 | +1.71% | $9.38 | $9.64 | $9.37 | 8.47M |
| 2026-09-17 | $9.38 | -7.50% | $10.11 | $10.12 | $9.36 | 9.31M |
| 2026-09-16 | $10.14 | +3.15% | $9.80 | $10.29 | $9.80 | 5.51M |
| 2026-09-15 | $9.83 | -5.30% | $10.28 | $10.39 | $9.81 | 4.90M |
| 2026-09-14 | $10.38 | -0.76% | $10.47 | $10.62 | $10.35 | 3.21M |
| 2026-09-11 | $10.46 | -0.38% | $10.67 | $10.72 | $10.28 | 3.25M |
| 2026-09-10 | $10.50 | -2.05% | $10.65 | $10.65 | $10.39 | 3.45M |
| 2026-09-09 | $10.72 | -2.46% | $10.89 | $10.94 | $10.63 | 3.23M |
| 2026-09-08 | $10.99 | -3.43% | $11.24 | $11.28 | $10.94 | 3.16M |
| 2026-09-04 | $11.38 | -0.44% | $11.29 | $11.53 | $11.20 | 2.60M |
| 2026-09-03 | $11.43 | +1.24% | $11.51 | $11.72 | $11.13 | 3.93M |
| 2026-09-02 | $11.29 | +4.93% | $10.89 | $11.55 | $10.83 | 4.61M |
| 2026-09-01 | $10.76 | -3.67% | $11.16 | $11.26 | $10.74 | 3.58M |
| 2026-08-31 | $11.17 | +0.45% | $11.19 | $11.23 | $10.89 | 4.43M |
| 2026-08-28 | $11.12 | +0.72% | $11.17 | $11.29 | $11.05 | 2.97M |
| 2026-08-27 | $11.04 | +1.01% | $10.80 | $11.26 | $10.80 | 3.56M |
| 2026-08-26 | $10.93 | -0.36% | $10.97 | $11.09 | $10.87 | 2.88M |
| 2026-08-25 | $10.97 | +0.73% | $10.81 | $10.99 | $10.61 | 3.11M |
| 2026-08-24 | $10.89 | -0.27% | $11.11 | $11.24 | $10.85 | 2.90M |
| 2026-08-21 | $10.92 | +1.30% | $10.85 | $11.10 | $10.81 | 3.31M |
| 2026-08-20 | $10.78 | -2.27% | $11.05 | $11.15 | $10.75 | 3.47M |
| 2026-08-19 | $11.03 | -0.72% | $11.31 | $11.55 | $11.03 | 3.86M |
| 2026-08-18 | $11.11 | -0.71% | $11.24 | $11.41 | $11.08 | 4.07M |
| 2026-08-17 | $11.19 | -3.45% | $11.73 | $11.73 | $11.14 | 3.68M |
| 2026-08-14 | $11.59 | +0.09% | $11.50 | $11.88 | $11.46 | 2.71M |
| 2026-08-13 | $11.58 | +1.49% | $11.44 | $11.69 | $11.28 | 3.30M |
| 2026-08-12 | $11.41 | -1.72% | $11.48 | $11.75 | $11.22 | 7.61M |
| 2026-08-11 | $11.61 | -0.43% | $11.63 | $11.96 | $11.56 | 4.14M |
| 2026-08-10 | $11.66 | -3.80% | $12.08 | $12.12 | $11.63 | 5.74M |
| 2026-08-07 | $12.12 | -7.97% | $13.36 | $13.58 | $12.01 | 8.57M |
| 2026-08-06 | $13.17 | -4.43% | $13.92 | $13.98 | $13.08 | 5.51M |
| 2026-08-05 | $13.78 | -3.43% | $14.19 | $14.19 | $13.69 | 3.65M |
| 2026-08-04 | $14.27 | +0.99% | $14.04 | $14.35 | $13.92 | 4.30M |
| 2026-08-03 | $14.13 | +5.68% | $13.74 | $14.17 | $13.65 | 7.15M |
| 2026-07-31 | $13.37 | -2.69% | $13.62 | $13.74 | $13.19 | 3.63M |
| 2026-07-30 | $13.74 | -3.24% | $14.22 | $14.37 | $13.39 | 3.94M |
| 2026-07-29 | $14.20 | +5.26% | $13.42 | $14.44 | $13.42 | 5.64M |
| 2026-07-28 | $13.49 | +3.61% | $13.19 | $13.54 | $13.11 | 4.79M |
| 2026-07-27 | $13.02 | +0.70% | $13.02 | $13.27 | $12.89 | 4.06M |
| 2026-07-24 | $12.93 | +1.65% | $12.97 | $13.13 | $12.73 | 3.96M |
| 2026-07-23 | $12.72 | -4.14% | $13.15 | $13.24 | $12.35 | 7.75M |
| 2026-07-22 | $13.27 | -2.78% | $13.87 | $14.04 | $13.12 | 4.94M |
| 2026-07-21 | $13.65 | +1.41% | $13.20 | $13.72 | $13.20 | 5.29M |
| 2026-07-20 | $13.46 | -4.20% | $13.96 | $14.01 | $13.40 | 4.87M |
| 2026-07-17 | $14.05 | +1.44% | $13.78 | $14.10 | $13.70 | 6.07M |
| 2026-07-16 | $13.85 | +3.36% | $13.50 | $14.03 | $13.38 | 5.37M |
| 2026-07-15 | $13.40 | +5.51% | $12.70 | $13.44 | $12.70 | 5.83M |
| 2026-07-14 | $12.70 | -0.63% | $12.66 | $12.86 | $12.32 | 5.69M |
| 2026-07-13 | $12.78 | +4.24% | $12.28 | $12.88 | $12.20 | 5.76M |
| 2026-07-10 | $12.26 | +3.11% | $11.89 | $12.38 | $11.76 | 4.69M |
| 2026-07-09 | $11.89 | +0.93% | $11.63 | $12.04 | $11.49 | 4.06M |
| 2026-07-08 | $11.78 | -3.36% | $12.19 | $12.22 | $11.55 | 4.63M |
| 2026-07-07 | $12.19 | -1.06% | $12.44 | $12.44 | $12.04 | 4.42M |
| 2026-07-06 | $12.32 | +5.75% | $11.70 | $12.48 | $11.42 | 5.88M |
| 2026-07-02 | $11.65 | +5.05% | $11.28 | $11.67 | $11.01 | 4.80M |
| 2026-07-01 | $11.09 | +4.52% | $10.61 | $11.10 | $10.61 | 5.17M |
| 2026-06-30 | $10.61 | -1.94% | $10.72 | $10.78 | $10.47 | 4.63M |
| 2026-06-29 | $10.82 | -1.73% | $11.00 | $11.01 | $10.73 | 4.63M |
| 2026-06-26 | $11.01 | +2.13% | $10.75 | $11.15 | $10.69 | 32.23M |
| 2026-06-25 | $10.78 | +2.47% | $10.68 | $10.98 | $10.63 | 3.88M |
| 2026-06-24 | $10.52 | +3.14% | $10.35 | $10.71 | $10.34 | 4.80M |
| 2026-06-23 | $10.20 | +0.49% | $10.15 | $10.31 | $10.02 | 4.46M |
| 2026-06-22 | $10.15 | -1.74% | $10.33 | $10.45 | $10.13 | 6.08M |
| 2026-06-18 | $10.33 | +2.99% | $10.12 | $10.45 | $10.06 | 5.32M |
| 2026-06-17 | $10.03 | -4.02% | $10.58 | $10.94 | $10.01 | 5.79M |
| 2026-06-16 | $10.45 | +3.06% | $10.50 | $10.62 | $10.32 | 4.97M |
| 2026-06-15 | $10.14 | +0.50% | $10.27 | $10.45 | $9.94 | 2.95M |
| 2026-06-12 | $10.09 | -0.49% | $10.19 | $10.30 | $10.00 | 3.36M |
| 2026-06-11 | $10.14 | +1.00% | $9.96 | $10.19 | $9.75 | 4.54M |
| 2026-06-10 | $10.04 | -4.11% | $10.37 | $10.53 | $10.03 | 3.24M |
| 2026-06-09 | $10.47 | +2.05% | $10.39 | $10.67 | $10.22 | 5.50M |
| 2026-06-08 | $10.26 | +2.60% | $10.01 | $10.36 | $9.86 | 4.80M |
| 2026-06-05 | $10.00 | +1.21% | $9.96 | $10.18 | $9.83 | 3.47M |
| 2026-06-04 | $9.88 | +2.49% | $9.64 | $10.16 | $9.46 | 6.59M |
| 2026-06-03 | $9.64 | -1.93% | $9.80 | $10.05 | $9.58 | 3.62M |
| 2026-06-02 | $9.83 | -1.90% | $10.02 | $10.14 | $9.78 | 5.96M |
| 2026-06-01 | $10.02 | -4.30% | $10.31 | $10.36 | $9.89 | 4.52M |
| 2026-05-29 | $10.47 | +1.75% | $10.32 | $10.65 | $10.23 | 7.72M |
| 2026-05-28 | $10.29 | +2.90% | $9.86 | $10.47 | $9.80 | 14.38M |
| 2026-05-27 | $10.00 | +0.10% | $9.99 | $10.27 | $9.85 | 4.95M |
| 2026-05-26 | $9.99 | -2.15% | $10.23 | $10.38 | $9.97 | 5.69M |