DENTSPLY SIRONA Inc. - XRAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.31	11.25	11.25	11.44	11.22	2.74M
December 04, 2025	11.3	11.27	11.27	11.36	11.17	2.14M
December 03, 2025	11.13	11.34	11.34	11.35	11.1	2.82M
December 02, 2025	11.21	11.11	11.11	11.3	10.98	2.99M
December 01, 2025	11.16	11.18	11.18	11.45	11.15	3.72M
November 28, 2025	11.25	11.34	11.34	11.43	11.22	2.3M
November 26, 2025	11.19	11.29	11.29	11.48	11.03	3.52M
November 25, 2025	10.74	11.09	11.09	11.12	10.74	2.88M
November 24, 2025	10.69	10.73	10.73	10.83	10.61	4.3M
November 21, 2025	9.92	10.58	10.58	10.63	9.91	4.29M
November 20, 2025	10.11	9.89	9.89	10.25	9.85	4.2M
November 19, 2025	10.26	10.08	10.08	10.27	9.98	3.49M
November 18, 2025	10.34	10.26	10.26	10.39	10.15	3.9M
November 17, 2025	10.47	10.39	10.39	10.6	10.3	5.9M
November 14, 2025	10.79	10.52	10.52	10.86	10.5	4.35M
November 13, 2025	10.8	10.95	10.95	11.13	10.73	3.94M
November 12, 2025	10.98	10.84	10.84	11.04	10.82	5.11M
November 11, 2025	11	10.98	10.98	11.11	10.88	4.5M
November 10, 2025	11.21	11	11	11.25	10.92	5.41M
November 07, 2025	10.82	11.18	11.18	11.25	10.69	6.02M
November 06, 2025	11.36	11.02	11.02	11.36	10.69	10.23M
November 05, 2025	12.44	12.62	12.62	12.74	12.34	3.45M
November 04, 2025	12.45	12.49	12.49	12.58	12.35	2.17M
November 03, 2025	12.58	12.55	12.55	12.59	12.34	2.61M
October 31, 2025	12.42	12.61	12.61	12.65	12.26	2.9M
October 30, 2025	12.96	12.59	12.59	13.2	12.55	3.55M
October 29, 2025	13.08	12.86	12.86	13.18	12.81	2.14M
October 28, 2025	13.01	13.07	13.07	13.26	13	2.19M
October 27, 2025	13.2	13.09	13.09	13.33	12.98	2.64M
October 24, 2025	13.24	13.11	13.11	13.3	13.1	2.15M
October 23, 2025	13.01	13.16	13.16	13.17	12.9	2.05M
October 22, 2025	12.93	13.03	13.03	13.18	12.93	2.05M
October 21, 2025	12.95	12.97	12.97	13.07	12.88	1.75M
October 20, 2025	12.65	12.93	12.93	12.94	12.58	3.42M
October 17, 2025	12.6	12.51	12.51	12.67	12.22	4.17M
October 16, 2025	12.87	12.62	12.62	12.88	12.53	3.24M
October 15, 2025	12.89	12.8	12.8	12.98	12.56	5.25M
October 14, 2025	12.01	12.47	12.47	12.51	11.9	3.18M
October 13, 2025	12.09	12.21	12.21	12.34	11.95	4.2M
October 10, 2025	12.18	11.83	11.83	12.19	11.69	6.37M
October 09, 2025	12.42	12.22	12.22	12.46	12.18	2.75M
October 08, 2025	12.29	12.38	12.38	12.62	12.22	2.47M
October 07, 2025	12.58	12.33	12.33	12.69	12.29	1.99M
October 06, 2025	13.19	12.52	12.52	13.22	12.5	4.38M
October 03, 2025	12.99	13.19	13.19	13.32	12.98	2.2M
October 02, 2025	12.97	12.96	12.96	13.12	12.83	2.43M
October 01, 2025	12.74	12.95	12.95	13.01	12.64	3.7M
September 30, 2025	12.58	12.69	12.69	12.73	12.49	2.33M
September 29, 2025	12.57	12.61	12.61	12.71	12.41	3.34M
September 26, 2025	12.18	12.5	12.5	12.55	12.14	3.9M
September 25, 2025	12.67	12.37	12.21	12.87	12.28	4.72M
September 24, 2025	12.93	12.87	12.87	13.08	12.83	2.71M
September 23, 2025	13.32	12.96	12.96	13.33	12.94	3.02M
September 22, 2025	13.13	13.24	13.24	13.33	13.11	2.56M
September 19, 2025	13.44	13.16	13.16	13.5	13.04	6.02M
September 18, 2025	13.62	13.42	13.42	13.62	13.27	3.06M
September 17, 2025	13.61	13.43	13.43	14.04	13.41	2.82M
September 16, 2025	13.62	13.62	13.62	13.71	13.49	2.84M
September 15, 2025	13.66	13.54	13.54	13.72	13.48	3.79M
September 12, 2025	13.86	13.53	13.53	13.86	13.5	3.72M

DENTSPLY SIRONA Inc. (XRAY) NASDAQ