DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
11.01
+0.23 (2.13%)
At close: Jun 26, 2026, 4:00 PM EDT
11.00
-0.01 (-0.09%)
After-hours: Jun 26, 2026, 7:56 PM EDT
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.75 | 11.15 | 10.69 | 11.01 | 11.01 | 2.13% | 31,581,091 |
| Jun 25, 2026 | 10.68 | 10.98 | 10.63 | 10.78 | 10.78 | 2.47% | 3,875,348 |
| Jun 24, 2026 | 10.35 | 10.71 | 10.34 | 10.52 | 10.52 | 3.14% | 4,795,579 |
| Jun 23, 2026 | 10.15 | 10.31 | 10.02 | 10.20 | 10.20 | 0.49% | 4,456,901 |
| Jun 22, 2026 | 10.33 | 10.45 | 10.13 | 10.15 | 10.15 | -1.74% | 6,075,993 |
| Jun 18, 2026 | 10.12 | 10.45 | 10.06 | 10.33 | 10.33 | 2.99% | 5,316,161 |
| Jun 17, 2026 | 10.58 | 10.94 | 10.01 | 10.03 | 10.03 | -4.02% | 5,789,281 |
| Jun 16, 2026 | 10.50 | 10.62 | 10.32 | 10.45 | 10.45 | 3.06% | 4,972,523 |
| Jun 15, 2026 | 10.27 | 10.45 | 9.94 | 10.14 | 10.14 | 0.50% | 2,947,663 |
| Jun 12, 2026 | 10.19 | 10.30 | 10.00 | 10.09 | 10.09 | -0.49% | 3,356,729 |
| Jun 11, 2026 | 9.96 | 10.19 | 9.75 | 10.14 | 10.14 | 1.00% | 4,543,021 |
| Jun 10, 2026 | 10.37 | 10.53 | 10.03 | 10.04 | 10.04 | -4.11% | 3,238,291 |
| Jun 9, 2026 | 10.39 | 10.67 | 10.22 | 10.47 | 10.47 | 2.05% | 5,499,744 |
| Jun 8, 2026 | 10.01 | 10.36 | 9.86 | 10.26 | 10.26 | 2.60% | 4,799,972 |
| Jun 5, 2026 | 9.96 | 10.18 | 9.83 | 10.00 | 10.00 | 1.21% | 3,469,294 |
| Jun 4, 2026 | 9.64 | 10.16 | 9.46 | 9.88 | 9.88 | 2.49% | 6,594,203 |
| Jun 3, 2026 | 9.80 | 10.05 | 9.58 | 9.64 | 9.64 | -1.93% | 3,617,143 |
| Jun 2, 2026 | 10.02 | 10.14 | 9.78 | 9.83 | 9.83 | -1.90% | 5,958,734 |
| Jun 1, 2026 | 10.31 | 10.36 | 9.89 | 10.02 | 10.02 | -4.30% | 4,515,370 |
| May 29, 2026 | 10.32 | 10.65 | 10.23 | 10.47 | 10.47 | 1.75% | 7,723,118 |
| May 28, 2026 | 9.86 | 10.47 | 9.80 | 10.29 | 10.29 | 2.90% | 14,375,053 |
| May 27, 2026 | 9.99 | 10.27 | 9.85 | 10.00 | 10.00 | 0.10% | 4,946,600 |
| May 26, 2026 | 10.23 | 10.38 | 9.97 | 9.99 | 9.99 | -2.15% | 5,687,436 |
| May 22, 2026 | 9.98 | 10.46 | 9.97 | 10.21 | 10.21 | 2.82% | 4,784,355 |
| May 21, 2026 | 9.72 | 10.06 | 9.62 | 9.93 | 9.93 | 0.91% | 5,273,831 |
| May 20, 2026 | 9.76 | 10.01 | 9.52 | 9.84 | 9.84 | 1.03% | 6,400,273 |
| May 19, 2026 | 9.77 | 9.82 | 9.41 | 9.74 | 9.74 | -0.81% | 9,690,360 |
| May 18, 2026 | 10.19 | 10.29 | 9.82 | 9.82 | 9.82 | -2.48% | 5,480,355 |
| May 15, 2026 | 10.32 | 10.41 | 9.88 | 10.07 | 10.07 | -3.27% | 9,073,377 |
| May 14, 2026 | 10.53 | 10.80 | 10.39 | 10.41 | 10.41 | -0.29% | 4,407,882 |
| May 13, 2026 | 10.91 | 10.94 | 10.43 | 10.44 | 10.44 | -5.09% | 4,408,224 |
| May 12, 2026 | 10.94 | 11.34 | 10.93 | 11.00 | 11.00 | 0.82% | 4,794,697 |
| May 11, 2026 | 10.91 | 11.16 | 10.89 | 10.91 | 10.91 | -0.82% | 6,231,420 |
| May 8, 2026 | 10.96 | 11.18 | 10.75 | 11.00 | 11.00 | 0.36% | 6,637,841 |
| May 7, 2026 | 11.29 | 11.57 | 10.94 | 10.96 | 10.96 | -1.62% | 6,611,764 |
| May 6, 2026 | 11.36 | 11.50 | 10.89 | 11.14 | 11.14 | -2.02% | 7,958,079 |
| May 5, 2026 | 11.18 | 11.43 | 10.91 | 11.37 | 11.37 | 1.52% | 9,476,129 |
| May 4, 2026 | 11.79 | 11.88 | 11.14 | 11.20 | 11.20 | -5.17% | 5,637,434 |
| May 1, 2026 | 11.75 | 11.87 | 11.56 | 11.81 | 11.81 | 0.51% | 3,571,681 |
| Apr 30, 2026 | 11.48 | 11.82 | 11.34 | 11.75 | 11.75 | 2.35% | 5,670,607 |
| Apr 29, 2026 | 11.60 | 11.85 | 11.37 | 11.48 | 11.48 | -2.55% | 3,552,918 |
| Apr 28, 2026 | 11.96 | 11.98 | 11.64 | 11.78 | 11.78 | -1.51% | 3,342,702 |
| Apr 27, 2026 | 11.85 | 12.10 | 11.81 | 11.96 | 11.96 | 0.42% | 3,999,911 |
| Apr 24, 2026 | 11.89 | 12.07 | 11.75 | 11.91 | 11.91 | 0.08% | 2,749,027 |
| Apr 23, 2026 | 12.19 | 12.28 | 11.65 | 11.90 | 11.90 | -2.22% | 1,811,824 |
| Apr 22, 2026 | 12.41 | 12.56 | 12.10 | 12.17 | 12.17 | -1.14% | 2,074,687 |
| Apr 21, 2026 | 12.87 | 13.01 | 12.21 | 12.31 | 12.31 | -3.75% | 3,043,404 |
| Apr 20, 2026 | 12.41 | 12.97 | 12.41 | 12.79 | 12.79 | 2.24% | 4,962,048 |
| Apr 17, 2026 | 12.37 | 12.75 | 12.25 | 12.51 | 12.51 | 3.47% | 3,349,504 |
| Apr 16, 2026 | 11.92 | 12.23 | 11.92 | 12.09 | 12.09 | 0.33% | 2,555,811 |
| Apr 15, 2026 | 12.14 | 12.28 | 12.01 | 12.05 | 12.05 | -1.39% | 3,003,319 |
| Apr 14, 2026 | 12.20 | 12.36 | 12.11 | 12.22 | 12.22 | 1.66% | 2,984,960 |
| Apr 13, 2026 | 11.57 | 12.04 | 11.50 | 12.02 | 12.02 | 2.65% | 3,031,671 |
| Apr 10, 2026 | 11.99 | 12.04 | 11.68 | 11.71 | 11.71 | -1.26% | 1,972,554 |
| Apr 9, 2026 | 11.81 | 11.99 | 11.52 | 11.86 | 11.86 | -1.08% | 2,992,476 |
| Apr 8, 2026 | 12.18 | 12.41 | 11.73 | 11.99 | 11.99 | 4.08% | 4,318,803 |
| Apr 7, 2026 | 11.54 | 11.66 | 11.40 | 11.52 | 11.52 | -1.03% | 2,919,381 |
| Apr 6, 2026 | 11.58 | 11.75 | 11.47 | 11.64 | 11.64 | 0.09% | 1,852,477 |
| Apr 2, 2026 | 11.35 | 11.88 | 11.26 | 11.63 | 11.63 | -0.26% | 2,456,150 |
| Apr 1, 2026 | 11.65 | 11.96 | 11.60 | 11.66 | 11.66 | 0.52% | 3,263,191 |
| Mar 31, 2026 | 11.44 | 11.71 | 11.24 | 11.60 | 11.60 | 3.57% | 5,540,037 |
| Mar 30, 2026 | 11.53 | 11.69 | 11.07 | 11.20 | 11.20 | -2.35% | 4,852,677 |
| Mar 27, 2026 | 11.57 | 11.65 | 11.28 | 11.47 | 11.47 | -1.67% | 3,828,356 |
| Mar 26, 2026 | 11.49 | 12.16 | 11.49 | 11.67 | 11.67 | -0.13% | 3,100,873 |
| Mar 25, 2026 | 11.70 | 11.80 | 11.33 | 11.68 | 11.68 | 1.88% | 2,956,280 |
| Mar 24, 2026 | 11.35 | 11.75 | 11.22 | 11.47 | 11.47 | -0.65% | 2,398,256 |
| Mar 23, 2026 | 11.30 | 11.77 | 11.18 | 11.54 | 11.54 | 5.39% | 5,367,189 |
| Mar 20, 2026 | 11.22 | 11.33 | 10.86 | 10.95 | 10.95 | -2.75% | 6,349,954 |
| Mar 19, 2026 | 11.42 | 11.47 | 11.13 | 11.26 | 11.26 | -2.85% | 5,395,368 |
| Mar 18, 2026 | 12.01 | 12.26 | 11.56 | 11.59 | 11.59 | -5.16% | 3,559,530 |
| Mar 17, 2026 | 11.89 | 12.38 | 11.75 | 12.22 | 12.22 | 4.18% | 6,000,714 |
| Mar 16, 2026 | 11.69 | 11.85 | 11.56 | 11.73 | 11.73 | 1.65% | 3,699,150 |
| Mar 13, 2026 | 11.86 | 11.90 | 11.25 | 11.54 | 11.54 | -2.20% | 5,266,963 |
| Mar 12, 2026 | 12.55 | 12.69 | 11.80 | 11.80 | 11.80 | -7.31% | 4,793,555 |
| Mar 11, 2026 | 12.63 | 12.89 | 12.53 | 12.73 | 12.73 | 0.39% | 3,461,035 |
| Mar 10, 2026 | 12.95 | 13.19 | 12.59 | 12.68 | 12.68 | -0.94% | 4,572,790 |
| Mar 9, 2026 | 12.50 | 12.84 | 12.14 | 12.80 | 12.80 | 0.47% | 3,594,032 |
| Mar 6, 2026 | 13.03 | 13.04 | 12.31 | 12.74 | 12.74 | -4.43% | 5,043,575 |
| Mar 5, 2026 | 13.20 | 13.46 | 13.07 | 13.33 | 13.33 | -0.82% | 3,659,740 |
| Mar 4, 2026 | 13.81 | 14.07 | 13.33 | 13.44 | 13.44 | 1.05% | 5,714,119 |
| Mar 3, 2026 | 14.12 | 14.12 | 13.15 | 13.30 | 13.30 | -7.06% | 5,854,995 |
| Mar 2, 2026 | 14.39 | 14.49 | 13.80 | 14.31 | 14.31 | -2.52% | 8,783,843 |
| Feb 27, 2026 | 13.05 | 14.76 | 13.00 | 14.68 | 14.68 | 15.50% | 13,497,479 |
| Feb 26, 2026 | 12.81 | 13.04 | 12.60 | 12.71 | 12.71 | -0.70% | 6,895,645 |
| Feb 25, 2026 | 13.14 | 13.19 | 12.52 | 12.80 | 12.80 | -2.59% | 8,457,889 |
| Feb 24, 2026 | 12.64 | 13.37 | 12.62 | 13.14 | 13.14 | 4.70% | 5,359,732 |
| Feb 23, 2026 | 12.52 | 12.68 | 12.17 | 12.55 | 12.55 | 0.08% | 4,763,893 |
| Feb 20, 2026 | 12.47 | 12.78 | 12.33 | 12.54 | 12.54 | 0.16% | 4,877,821 |
| Feb 19, 2026 | 13.12 | 13.39 | 12.39 | 12.52 | 12.52 | 0.24% | 6,843,603 |
| Feb 18, 2026 | 12.33 | 12.71 | 12.31 | 12.49 | 12.49 | 0.40% | 4,193,992 |
| Feb 17, 2026 | 12.84 | 12.95 | 12.40 | 12.44 | 12.44 | -3.94% | 3,562,126 |
| Feb 13, 2026 | 12.85 | 13.13 | 12.75 | 12.95 | 12.95 | 1.09% | 6,654,386 |
| Feb 12, 2026 | 13.75 | 13.75 | 12.70 | 12.81 | 12.81 | -6.56% | 5,270,453 |
| Feb 11, 2026 | 13.93 | 13.93 | 13.51 | 13.71 | 13.71 | -1.58% | 5,368,390 |
| Feb 10, 2026 | 13.77 | 14.18 | 13.64 | 13.93 | 13.93 | 1.68% | 4,586,943 |
| Feb 9, 2026 | 13.68 | 13.87 | 13.40 | 13.70 | 13.70 | -0.44% | 4,956,495 |
| Feb 6, 2026 | 12.60 | 13.81 | 12.56 | 13.76 | 13.76 | 9.82% | 6,336,810 |
| Feb 5, 2026 | 12.53 | 12.67 | 12.28 | 12.53 | 12.53 | -0.08% | 4,955,355 |
| Feb 4, 2026 | 12.08 | 12.67 | 12.08 | 12.54 | 12.54 | 4.50% | 4,519,800 |
| Feb 3, 2026 | 12.18 | 12.39 | 11.79 | 12.00 | 12.00 | -1.72% | 3,769,021 |