DENTSPLY SIRONA Inc. (XRAY)
NASDAQ: XRAY · Real-Time Price · USD
11.78
-0.18 (-1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
11.87
+0.09 (0.76%)
After-hours: Apr 28, 2026, 7:37 PM EDT
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.96 | 11.98 | 11.64 | 11.78 | 11.78 | -1.51% | 3,341,163 |
| Apr 27, 2026 | 11.85 | 12.10 | 11.81 | 11.96 | 11.96 | 0.42% | 3,999,896 |
| Apr 24, 2026 | 11.89 | 12.07 | 11.75 | 11.91 | 11.91 | 0.08% | 2,729,029 |
| Apr 23, 2026 | 12.19 | 12.28 | 11.65 | 11.90 | 11.90 | -2.22% | 1,811,801 |
| Apr 22, 2026 | 12.41 | 12.56 | 12.10 | 12.17 | 12.17 | -1.14% | 2,074,223 |
| Apr 21, 2026 | 12.87 | 13.01 | 12.21 | 12.31 | 12.31 | -3.75% | 3,060,726 |
| Apr 20, 2026 | 12.41 | 12.97 | 12.41 | 12.79 | 12.79 | 2.24% | 4,961,998 |
| Apr 17, 2026 | 12.37 | 12.75 | 12.25 | 12.51 | 12.51 | 3.47% | 3,345,976 |
| Apr 16, 2026 | 11.92 | 12.23 | 11.92 | 12.09 | 12.09 | 0.33% | 2,555,800 |
| Apr 15, 2026 | 12.14 | 12.28 | 12.01 | 12.05 | 12.05 | -1.39% | 2,870,832 |
| Apr 14, 2026 | 12.20 | 12.36 | 12.11 | 12.22 | 12.22 | 1.66% | 2,980,909 |
| Apr 13, 2026 | 11.57 | 12.04 | 11.50 | 12.02 | 12.02 | 2.65% | 3,031,015 |
| Apr 10, 2026 | 11.99 | 12.04 | 11.68 | 11.71 | 11.71 | -1.26% | 1,886,027 |
| Apr 9, 2026 | 11.81 | 11.99 | 11.52 | 11.86 | 11.86 | -1.08% | 2,990,675 |
| Apr 8, 2026 | 12.18 | 12.41 | 11.73 | 11.99 | 11.99 | 4.08% | 4,318,802 |
| Apr 7, 2026 | 11.54 | 11.66 | 11.40 | 11.52 | 11.52 | -1.03% | 2,918,803 |
| Apr 6, 2026 | 11.58 | 11.75 | 11.47 | 11.64 | 11.64 | 0.09% | 1,852,472 |
| Apr 2, 2026 | 11.35 | 11.88 | 11.26 | 11.63 | 11.63 | -0.26% | 2,456,065 |
| Apr 1, 2026 | 11.65 | 11.96 | 11.60 | 11.66 | 11.66 | 0.52% | 3,262,202 |
| Mar 31, 2026 | 11.44 | 11.71 | 11.24 | 11.60 | 11.60 | 3.57% | 5,539,892 |
| Mar 30, 2026 | 11.53 | 11.69 | 11.07 | 11.20 | 11.20 | -2.35% | 4,847,106 |
| Mar 27, 2026 | 11.57 | 11.65 | 11.28 | 11.47 | 11.47 | -1.67% | 3,813,623 |
| Mar 26, 2026 | 11.49 | 12.16 | 11.49 | 11.67 | 11.67 | -0.13% | 3,099,363 |
| Mar 25, 2026 | 11.70 | 11.80 | 11.33 | 11.68 | 11.68 | 1.88% | 2,954,100 |
| Mar 24, 2026 | 11.35 | 11.75 | 11.22 | 11.47 | 11.47 | -0.65% | 2,396,499 |
| Mar 23, 2026 | 11.30 | 11.77 | 11.18 | 11.54 | 11.54 | 5.39% | 5,365,901 |
| Mar 20, 2026 | 11.22 | 11.33 | 10.86 | 10.95 | 10.95 | -2.75% | 6,214,381 |
| Mar 19, 2026 | 11.42 | 11.47 | 11.13 | 11.26 | 11.26 | -2.85% | 5,345,440 |
| Mar 18, 2026 | 12.01 | 12.26 | 11.56 | 11.59 | 11.59 | -5.16% | 3,551,112 |
| Mar 17, 2026 | 11.89 | 12.38 | 11.75 | 12.22 | 12.22 | 4.18% | 6,000,472 |
| Mar 16, 2026 | 11.69 | 11.85 | 11.56 | 11.73 | 11.73 | 1.65% | 3,697,573 |
| Mar 13, 2026 | 11.86 | 11.90 | 11.25 | 11.54 | 11.54 | -2.20% | 5,266,883 |
| Mar 12, 2026 | 12.55 | 12.69 | 11.80 | 11.80 | 11.80 | -7.31% | 4,786,683 |
| Mar 11, 2026 | 12.63 | 12.89 | 12.53 | 12.73 | 12.73 | 0.39% | 3,460,616 |
| Mar 10, 2026 | 12.95 | 13.19 | 12.59 | 12.68 | 12.68 | -0.94% | 4,572,701 |
| Mar 9, 2026 | 12.50 | 12.84 | 12.14 | 12.80 | 12.80 | 0.47% | 3,586,923 |
| Mar 6, 2026 | 13.03 | 13.04 | 12.31 | 12.74 | 12.74 | -4.43% | 5,043,373 |
| Mar 5, 2026 | 13.20 | 13.46 | 13.07 | 13.33 | 13.33 | -0.82% | 3,654,767 |
| Mar 4, 2026 | 13.81 | 14.07 | 13.33 | 13.44 | 13.44 | 1.05% | 5,714,000 |
| Mar 3, 2026 | 14.12 | 14.12 | 13.15 | 13.30 | 13.30 | -7.06% | 5,846,036 |
| Mar 2, 2026 | 14.39 | 14.49 | 13.80 | 14.31 | 14.31 | -2.52% | 8,696,620 |
| Feb 27, 2026 | 13.05 | 14.76 | 13.00 | 14.68 | 14.68 | 15.50% | 13,457,804 |
| Feb 26, 2026 | 12.81 | 13.04 | 12.60 | 12.71 | 12.71 | -0.70% | 6,767,557 |
| Feb 25, 2026 | 13.14 | 13.19 | 12.52 | 12.80 | 12.80 | -2.59% | 8,395,334 |
| Feb 24, 2026 | 12.64 | 13.37 | 12.62 | 13.14 | 13.14 | 4.70% | 5,523,153 |
| Feb 23, 2026 | 12.52 | 12.68 | 12.17 | 12.55 | 12.55 | 0.08% | 4,717,355 |
| Feb 20, 2026 | 12.47 | 12.78 | 12.33 | 12.54 | 12.54 | 0.16% | 4,814,202 |
| Feb 19, 2026 | 13.12 | 13.39 | 12.39 | 12.52 | 12.52 | 0.24% | 6,595,570 |
| Feb 18, 2026 | 12.33 | 12.71 | 12.31 | 12.49 | 12.49 | 0.40% | 4,192,632 |
| Feb 17, 2026 | 12.84 | 12.95 | 12.40 | 12.44 | 12.44 | -3.94% | 3,359,311 |
| Feb 13, 2026 | 12.85 | 13.13 | 12.75 | 12.95 | 12.95 | 1.09% | 6,654,245 |
| Feb 12, 2026 | 13.75 | 13.75 | 12.70 | 12.81 | 12.81 | -6.56% | 5,266,839 |
| Feb 11, 2026 | 13.93 | 13.93 | 13.51 | 13.71 | 13.71 | -1.58% | 5,368,367 |
| Feb 10, 2026 | 13.77 | 14.18 | 13.64 | 13.93 | 13.93 | 1.68% | 4,579,040 |
| Feb 9, 2026 | 13.68 | 13.87 | 13.40 | 13.70 | 13.70 | -0.44% | 4,956,388 |
| Feb 6, 2026 | 12.60 | 13.81 | 12.56 | 13.76 | 13.76 | 9.82% | 6,334,560 |
| Feb 5, 2026 | 12.53 | 12.67 | 12.28 | 12.53 | 12.53 | -0.08% | 4,949,053 |
| Feb 4, 2026 | 12.08 | 12.67 | 12.08 | 12.54 | 12.54 | 4.50% | 4,519,687 |
| Feb 3, 2026 | 12.18 | 12.39 | 11.79 | 12.00 | 12.00 | -1.72% | 3,769,021 |
| Feb 2, 2026 | 12.39 | 12.49 | 12.15 | 12.21 | 12.21 | -2.09% | 3,801,485 |
| Jan 30, 2026 | 12.22 | 12.58 | 12.14 | 12.47 | 12.47 | 1.63% | 3,425,983 |
| Jan 29, 2026 | 12.29 | 12.30 | 11.98 | 12.27 | 12.27 | -0.32% | 3,789,657 |
| Jan 28, 2026 | 12.77 | 12.80 | 12.20 | 12.31 | 12.31 | -3.60% | 5,233,843 |
| Jan 27, 2026 | 12.65 | 12.84 | 12.58 | 12.77 | 12.77 | 0.39% | 3,139,289 |
| Jan 26, 2026 | 12.71 | 12.73 | 12.52 | 12.72 | 12.72 | -0.08% | 3,049,299 |
| Jan 23, 2026 | 12.98 | 13.03 | 12.57 | 12.73 | 12.73 | -2.08% | 3,948,734 |
| Jan 22, 2026 | 12.75 | 13.01 | 12.61 | 13.00 | 13.00 | 2.04% | 3,799,380 |
| Jan 21, 2026 | 12.19 | 12.84 | 12.10 | 12.74 | 12.74 | 5.73% | 4,348,015 |
| Jan 20, 2026 | 12.00 | 12.23 | 11.95 | 12.05 | 12.05 | -1.31% | 4,142,651 |
| Jan 16, 2026 | 12.50 | 12.60 | 12.16 | 12.21 | 12.21 | -2.94% | 4,145,054 |
| Jan 15, 2026 | 12.27 | 12.58 | 12.03 | 12.58 | 12.58 | 1.86% | 3,778,614 |
| Jan 14, 2026 | 12.29 | 12.64 | 12.15 | 12.35 | 12.35 | 1.81% | 3,531,773 |
| Jan 13, 2026 | 12.50 | 12.68 | 11.95 | 12.13 | 12.13 | -2.96% | 5,944,629 |
| Jan 12, 2026 | 12.89 | 12.90 | 12.26 | 12.50 | 12.50 | -2.19% | 3,882,072 |
| Jan 9, 2026 | 12.54 | 12.86 | 12.14 | 12.78 | 12.78 | 2.40% | 7,034,778 |
| Jan 8, 2026 | 12.25 | 12.66 | 12.20 | 12.48 | 12.48 | 0.89% | 4,199,591 |
| Jan 7, 2026 | 12.39 | 12.53 | 12.30 | 12.37 | 12.37 | - | 3,238,827 |
| Jan 6, 2026 | 11.65 | 12.42 | 11.65 | 12.37 | 12.37 | 6.55% | 4,486,036 |
| Jan 5, 2026 | 11.30 | 11.75 | 11.28 | 11.61 | 11.61 | 3.02% | 4,239,020 |
| Jan 2, 2026 | 11.47 | 11.53 | 11.24 | 11.27 | 11.27 | -1.40% | 3,860,663 |
| Dec 31, 2025 | 11.34 | 11.49 | 11.31 | 11.43 | 11.43 | 0.26% | 2,398,290 |
| Dec 30, 2025 | 11.25 | 11.45 | 11.13 | 11.40 | 11.40 | 1.33% | 2,801,997 |
| Dec 29, 2025 | 11.47 | 11.48 | 11.18 | 11.25 | 11.25 | -2.34% | 4,137,163 |
| Dec 26, 2025 | 11.06 | 11.53 | 11.03 | 11.52 | 11.52 | 2.67% | 5,487,238 |
| Dec 24, 2025 | 11.08 | 11.23 | 11.05 | 11.22 | 11.06 | 1.26% | 1,215,838 |
| Dec 23, 2025 | 11.24 | 11.32 | 11.03 | 11.08 | 10.92 | -1.60% | 3,530,708 |
| Dec 22, 2025 | 11.21 | 11.33 | 11.20 | 11.26 | 11.10 | 0.45% | 2,905,597 |
| Dec 19, 2025 | 11.21 | 11.26 | 11.05 | 11.21 | 11.05 | -0.62% | 4,540,758 |
| Dec 18, 2025 | 11.52 | 11.61 | 11.27 | 11.28 | 11.12 | -1.31% | 2,911,728 |
| Dec 17, 2025 | 11.35 | 11.53 | 11.24 | 11.43 | 11.27 | 0.53% | 3,345,079 |
| Dec 16, 2025 | 11.35 | 11.42 | 11.17 | 11.37 | 11.21 | -0.26% | 4,745,367 |
| Dec 15, 2025 | 11.69 | 11.75 | 11.23 | 11.40 | 11.24 | -1.47% | 4,309,117 |
| Dec 12, 2025 | 11.59 | 11.79 | 11.54 | 11.57 | 11.41 | -0.26% | 2,884,778 |
| Dec 11, 2025 | 11.68 | 11.79 | 11.48 | 11.60 | 11.43 | -0.43% | 3,782,855 |
| Dec 10, 2025 | 11.11 | 11.72 | 11.06 | 11.65 | 11.48 | 4.86% | 5,101,345 |
| Dec 9, 2025 | 11.05 | 11.28 | 11.05 | 11.11 | 10.95 | 0.09% | 3,584,132 |
| Dec 8, 2025 | 11.25 | 11.33 | 11.03 | 11.10 | 10.94 | -1.33% | 3,449,839 |
| Dec 5, 2025 | 11.31 | 11.44 | 11.22 | 11.25 | 11.09 | -0.18% | 2,736,921 |
| Dec 4, 2025 | 11.30 | 11.36 | 11.17 | 11.27 | 11.11 | -0.57% | 2,135,989 |
| Dec 3, 2025 | 11.13 | 11.35 | 11.10 | 11.34 | 11.17 | 2.03% | 2,822,047 |