DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
11.25
-0.02 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
11.23
-0.02 (-0.17%)
After-hours: Dec 5, 2025, 7:52 PM EST
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.31 | 11.44 | 11.22 | 11.25 | 11.25 | -0.18% | 2,736,890 |
| Dec 4, 2025 | 11.30 | 11.36 | 11.17 | 11.27 | 11.27 | -0.57% | 2,135,987 |
| Dec 3, 2025 | 11.13 | 11.35 | 11.10 | 11.34 | 11.34 | 2.03% | 2,658,590 |
| Dec 2, 2025 | 11.21 | 11.30 | 10.98 | 11.11 | 11.11 | -0.63% | 2,986,933 |
| Dec 1, 2025 | 11.16 | 11.45 | 11.15 | 11.18 | 11.18 | -1.41% | 3,717,491 |
| Nov 28, 2025 | 11.25 | 11.43 | 11.22 | 11.34 | 11.34 | 0.44% | 2,301,399 |
| Nov 26, 2025 | 11.19 | 11.48 | 11.03 | 11.29 | 11.29 | 1.80% | 3,518,493 |
| Nov 25, 2025 | 10.74 | 11.12 | 10.74 | 11.09 | 11.09 | 3.36% | 2,695,011 |
| Nov 24, 2025 | 10.69 | 10.83 | 10.61 | 10.73 | 10.73 | 1.42% | 4,301,967 |
| Nov 21, 2025 | 9.92 | 10.63 | 9.91 | 10.58 | 10.58 | 6.98% | 4,282,251 |
| Nov 20, 2025 | 10.11 | 10.25 | 9.85 | 9.89 | 9.89 | -1.88% | 4,203,184 |
| Nov 19, 2025 | 10.26 | 10.27 | 9.98 | 10.08 | 10.08 | -1.75% | 3,492,621 |
| Nov 18, 2025 | 10.34 | 10.39 | 10.15 | 10.26 | 10.26 | -1.25% | 3,903,211 |
| Nov 17, 2025 | 10.47 | 10.60 | 10.30 | 10.39 | 10.39 | -1.24% | 5,902,893 |
| Nov 14, 2025 | 10.79 | 10.86 | 10.50 | 10.52 | 10.52 | -3.93% | 4,351,535 |
| Nov 13, 2025 | 10.80 | 11.13 | 10.73 | 10.95 | 10.95 | 1.01% | 3,942,404 |
| Nov 12, 2025 | 10.98 | 11.04 | 10.82 | 10.84 | 10.84 | -1.28% | 5,109,768 |
| Nov 11, 2025 | 11.00 | 11.11 | 10.88 | 10.98 | 10.98 | -0.18% | 4,495,844 |
| Nov 10, 2025 | 11.21 | 11.25 | 10.92 | 11.00 | 11.00 | -1.61% | 5,413,926 |
| Nov 7, 2025 | 10.82 | 11.25 | 10.69 | 11.18 | 11.18 | 1.45% | 6,022,117 |
| Nov 6, 2025 | 11.36 | 11.36 | 10.69 | 11.02 | 11.02 | -12.68% | 10,226,129 |
| Nov 5, 2025 | 12.44 | 12.74 | 12.34 | 12.62 | 12.62 | 1.04% | 3,451,039 |
| Nov 4, 2025 | 12.45 | 12.58 | 12.35 | 12.49 | 12.49 | -0.48% | 2,173,675 |
| Nov 3, 2025 | 12.58 | 12.59 | 12.34 | 12.55 | 12.55 | -0.48% | 2,608,519 |
| Oct 31, 2025 | 12.42 | 12.65 | 12.26 | 12.61 | 12.61 | 0.16% | 2,903,649 |
| Oct 30, 2025 | 12.95 | 13.20 | 12.55 | 12.59 | 12.59 | -2.10% | 3,548,823 |
| Oct 29, 2025 | 13.08 | 13.18 | 12.81 | 12.86 | 12.86 | -1.61% | 2,135,066 |
| Oct 28, 2025 | 13.01 | 13.26 | 13.00 | 13.07 | 13.07 | -0.15% | 2,189,648 |
| Oct 27, 2025 | 13.20 | 13.33 | 12.98 | 13.09 | 13.09 | -0.15% | 2,643,074 |
| Oct 24, 2025 | 13.24 | 13.30 | 13.10 | 13.11 | 13.11 | -0.38% | 2,153,565 |
| Oct 23, 2025 | 13.01 | 13.17 | 12.90 | 13.16 | 13.16 | 1.00% | 2,049,807 |
| Oct 22, 2025 | 12.93 | 13.18 | 12.93 | 13.03 | 13.03 | 0.46% | 2,050,769 |
| Oct 21, 2025 | 12.95 | 13.07 | 12.88 | 12.97 | 12.97 | 0.31% | 1,748,994 |
| Oct 20, 2025 | 12.65 | 12.94 | 12.58 | 12.93 | 12.93 | 3.36% | 3,417,339 |
| Oct 17, 2025 | 12.60 | 12.67 | 12.22 | 12.51 | 12.51 | -0.87% | 4,165,930 |
| Oct 16, 2025 | 12.87 | 12.88 | 12.53 | 12.62 | 12.62 | -1.41% | 3,238,859 |
| Oct 15, 2025 | 12.94 | 12.98 | 12.56 | 12.80 | 12.80 | 2.65% | 5,537,536 |
| Oct 14, 2025 | 12.01 | 12.51 | 11.90 | 12.47 | 12.47 | 2.13% | 3,196,261 |
| Oct 13, 2025 | 12.09 | 12.34 | 11.95 | 12.21 | 12.21 | 3.21% | 4,203,639 |
| Oct 10, 2025 | 12.18 | 12.19 | 11.69 | 11.83 | 11.83 | -3.19% | 6,368,010 |
| Oct 9, 2025 | 12.42 | 12.46 | 12.18 | 12.22 | 12.22 | -1.29% | 2,752,482 |
| Oct 8, 2025 | 12.29 | 12.62 | 12.22 | 12.38 | 12.38 | 0.41% | 2,468,389 |
| Oct 7, 2025 | 12.58 | 12.69 | 12.29 | 12.33 | 12.33 | -1.52% | 1,993,766 |
| Oct 6, 2025 | 13.19 | 13.22 | 12.50 | 12.52 | 12.52 | -5.08% | 4,377,518 |
| Oct 3, 2025 | 12.99 | 13.32 | 12.98 | 13.19 | 13.19 | 1.77% | 2,196,461 |
| Oct 2, 2025 | 12.97 | 13.12 | 12.83 | 12.96 | 12.96 | 0.08% | 2,428,901 |
| Oct 1, 2025 | 12.74 | 13.01 | 12.64 | 12.95 | 12.95 | 2.05% | 3,702,611 |
| Sep 30, 2025 | 12.58 | 12.73 | 12.49 | 12.69 | 12.69 | 0.63% | 2,326,721 |
| Sep 29, 2025 | 12.57 | 12.71 | 12.41 | 12.61 | 12.61 | 0.88% | 3,337,506 |
| Sep 26, 2025 | 12.23 | 12.55 | 12.14 | 12.50 | 12.50 | 1.05% | 3,979,179 |
| 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% | 3,020,953 |
| Sep 22, 2025 | 13.13 | 13.33 | 13.11 | 13.24 | 13.07 | 0.61% | 2,562,455 |
| 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% | 2,816,565 |
| Sep 16, 2025 | 13.62 | 13.71 | 13.50 | 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% | 3,061,099 |
| Aug 29, 2025 | 14.31 | 14.38 | 14.07 | 14.30 | 14.12 | -0.14% | 1,864,548 |
| Aug 28, 2025 | 14.34 | 14.36 | 14.12 | 14.32 | 14.13 | -0.07% | 2,379,584 |
| Aug 27, 2025 | 14.30 | 14.51 | 14.18 | 14.33 | 14.14 | -0.07% | 3,552,660 |
| Aug 26, 2025 | 14.41 | 14.62 | 14.19 | 14.34 | 14.15 | -0.42% | 2,892,863 |
| Aug 25, 2025 | 14.65 | 14.66 | 14.38 | 14.40 | 14.21 | -1.77% | 2,815,838 |
| Aug 22, 2025 | 14.02 | 14.72 | 14.02 | 14.66 | 14.47 | 5.47% | 2,284,241 |
| Aug 21, 2025 | 14.09 | 14.13 | 13.89 | 13.90 | 13.72 | -2.52% | 2,326,120 |
| Aug 20, 2025 | 13.95 | 14.40 | 13.92 | 14.26 | 14.08 | 1.64% | 3,414,016 |
| Aug 19, 2025 | 13.97 | 14.31 | 13.85 | 14.03 | 13.85 | 1.23% | 2,716,753 |
| Aug 18, 2025 | 13.84 | 14.02 | 13.78 | 13.86 | 13.68 | 0.07% | 2,997,626 |
| Aug 15, 2025 | 14.00 | 14.10 | 13.80 | 13.85 | 13.67 | -0.14% | 2,968,584 |
| Aug 14, 2025 | 13.57 | 13.89 | 13.38 | 13.87 | 13.69 | 0.14% | 3,929,718 |
| Aug 13, 2025 | 13.09 | 14.00 | 13.01 | 13.85 | 13.67 | 6.13% | 5,063,065 |
| Aug 12, 2025 | 12.61 | 13.06 | 12.58 | 13.05 | 12.88 | 4.19% | 3,423,450 |
| Aug 11, 2025 | 12.95 | 13.03 | 12.52 | 12.53 | 12.36 | -3.36% | 5,172,465 |
| Aug 8, 2025 | 13.13 | 13.28 | 12.62 | 12.96 | 12.79 | -2.04% | 7,536,020 |
| Aug 7, 2025 | 14.28 | 14.28 | 13.01 | 13.23 | 13.06 | -3.29% | 8,150,029 |
| Aug 6, 2025 | 14.08 | 14.14 | 13.50 | 13.68 | 13.50 | -2.63% | 5,608,999 |
| Aug 5, 2025 | 14.31 | 14.41 | 14.02 | 14.05 | 13.87 | -1.82% | 4,310,215 |
| Aug 4, 2025 | 14.44 | 14.74 | 14.23 | 14.31 | 14.12 | 0.07% | 3,247,778 |
| Aug 1, 2025 | 14.22 | 14.45 | 14.02 | 14.30 | 14.12 | -0.07% | 6,156,643 |
| Jul 31, 2025 | 15.12 | 15.21 | 14.28 | 14.31 | 14.12 | -7.50% | 5,690,222 |
| Jul 30, 2025 | 16.12 | 16.25 | 15.45 | 15.47 | 15.27 | -3.97% | 3,080,516 |
| Jul 29, 2025 | 16.06 | 16.29 | 15.99 | 16.11 | 15.90 | 0.25% | 2,172,650 |
| Jul 28, 2025 | 16.02 | 16.21 | 15.89 | 16.07 | 15.86 | 0.25% | 2,779,022 |
| Jul 25, 2025 | 16.57 | 16.60 | 16.01 | 16.03 | 15.82 | -2.61% | 3,278,610 |
| Jul 24, 2025 | 16.72 | 16.85 | 16.40 | 16.46 | 16.25 | -2.31% | 2,077,442 |
| Jul 23, 2025 | 16.65 | 17.09 | 16.50 | 16.85 | 16.63 | 2.68% | 5,913,913 |
| Jul 22, 2025 | 15.68 | 16.49 | 15.65 | 16.41 | 16.20 | 4.99% | 5,992,877 |
| Jul 21, 2025 | 16.16 | 16.43 | 15.63 | 15.63 | 15.43 | -0.32% | 5,103,420 |
| Jul 18, 2025 | 15.93 | 15.97 | 15.54 | 15.68 | 15.48 | -0.63% | 1,688,080 |
| Jul 17, 2025 | 15.78 | 15.98 | 15.63 | 15.78 | 15.58 | -0.19% | 2,597,868 |