DENTSPLY SIRONA Inc. (XRAY) NASDAQ

Currency In USD

XRAY Historical Return

If you invested $1000 in DENTSPLY SIRONA Inc. (XRAY) 10 years ago, it would be worth $208.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $202.41, while $1000 invested 1 year ago would be worth $765.24. This corresponds to total returns of -79.17%, -79.76%, -23.48%, respectively, with annualized returns of -14.51%, -27.35%, -23.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XRAY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.85	10.92	10.92	11.1	10.81	3.31M
August 20, 2026	11.05	10.78	10.78	11.15	10.75	3.47M
August 19, 2026	11.31	11.03	11.03	11.55	11.03	3.85M
August 18, 2026	11.24	11.11	11.11	11.41	11.08	4.07M
August 17, 2026	11.73	11.19	11.19	11.73	11.14	3.68M
August 14, 2026	11.5	11.59	11.59	11.88	11.46	2.71M
August 13, 2026	11.44	11.58	11.58	11.69	11.28	3.3M
August 12, 2026	11.48	11.41	11.41	11.75	11.22	7.61M
August 11, 2026	11.63	11.61	11.61	11.96	11.56	4.14M
August 10, 2026	12.08	11.66	11.66	12.12	11.63	5.74M
August 07, 2026	13.36	12.12	12.12	13.58	12.01	8.57M
August 06, 2026	13.92	13.17	13.17	13.98	13.08	5.49M
August 05, 2026	14.19	13.78	13.78	14.19	13.69	3.65M
August 04, 2026	14.04	14.27	14.27	14.35	13.92	4.3M
August 03, 2026	13.74	14.13	14.13	14.17	13.65	7.15M
July 31, 2026	13.62	13.37	13.37	13.74	13.19	3.63M
July 30, 2026	14.22	13.74	13.74	14.37	13.39	3.94M
July 29, 2026	13.42	14.2	14.2	14.44	13.42	5.64M
July 28, 2026	13.19	13.49	13.49	13.54	13.11	4.79M
July 27, 2026	13.02	13.02	13.02	13.27	12.89	4.06M
July 23, 2026	13.15	12.72	12.72	13.24	12.35	7.75M
July 22, 2026	13.87	13.27	13.27	14.04	13.12	4.94M
July 21, 2026	13.2	13.65	13.65	13.72	13.2	5.29M
July 20, 2026	13.96	13.46	13.46	14.01	13.4	4.87M
July 17, 2026	13.78	14.05	14.05	14.1	13.7	6.07M
July 16, 2026	13.5	13.85	13.85	14.03	13.38	5.37M
July 15, 2026	12.7	13.4	13.4	13.44	12.7	5.83M
July 14, 2026	12.66	12.7	12.7	12.86	12.32	5.69M
July 13, 2026	12.28	12.78	12.78	12.88	12.2	5.76M
July 10, 2026	11.89	12.26	12.26	12.38	11.76	4.69M
July 09, 2026	11.63	11.89	11.89	12.04	11.49	4.06M
July 08, 2026	12.19	11.78	11.78	12.22	11.55	4.63M
July 07, 2026	12.44	12.19	12.19	12.44	12.04	4.42M
July 06, 2026	11.7	12.32	12.32	12.48	11.42	5.88M
July 02, 2026	11.28	11.65	11.65	11.67	11.01	4.8M
July 01, 2026	10.61	11.09	11.09	11.1	10.61	5.17M
June 30, 2026	10.72	10.61	10.61	10.78	10.47	4.63M
June 29, 2026	11	10.82	10.82	11.01	10.73	4.61M
June 26, 2026	10.75	11.01	11.01	11.15	10.69	32.23M
June 25, 2026	10.68	10.78	10.78	10.98	10.63	3.88M
June 24, 2026	10.35	10.52	10.52	10.71	10.34	4.8M
June 23, 2026	10.15	10.2	10.2	10.31	10.02	4.46M
June 22, 2026	10.33	10.15	10.15	10.45	10.13	6.08M
June 18, 2026	10.12	10.33	10.33	10.45	10.06	5.31M
June 17, 2026	10.58	10.03	10.03	10.94	10.01	5.79M
June 16, 2026	10.5	10.45	10.45	10.62	10.32	4.97M
June 15, 2026	10.27	10.14	10.14	10.45	9.94	2.92M
June 12, 2026	10.19	10.09	10.09	10.3	10	3.36M
June 11, 2026	9.96	10.14	10.14	10.19	9.75	4.54M
June 10, 2026	10.37	10.04	10.04	10.53	10.03	3.23M
June 09, 2026	10.39	10.47	10.47	10.67	10.22	5.5M
June 08, 2026	10.01	10.26	10.26	10.36	9.86	4.8M
June 05, 2026	9.96	10	10	10.18	9.82	3.47M
June 04, 2026	9.64	9.88	9.88	10.15	9.46	6.59M
June 03, 2026	9.8	9.64	9.64	10.05	9.57	3.5M
June 02, 2026	10.02	9.83	9.83	10.14	9.78	5.96M
June 01, 2026	10.31	10.02	10.02	10.36	9.89	4.51M
May 29, 2026	10.32	10.47	10.47	10.65	10.23	7.72M
May 28, 2026	9.85	10.29	10.29	10.46	9.8	14.22M
May 27, 2026	9.99	10	10	10.27	9.85	4.87M