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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	13.86	13.53	13.53	13.86	13.5	3.72M
September 11, 2025	13.65	13.94	13.94	14.01	13.62	2M
September 10, 2025	13.89	13.7	13.7	14.1	13.68	2.66M
September 09, 2025	14.21	13.91	13.91	14.47	13.9	3.16M
September 08, 2025	14.71	14.21	14.21	14.72	14.13	2.17M
September 05, 2025	14.49	14.62	14.62	14.86	14.46	2.06M
September 04, 2025	13.92	14.33	14.33	14.35	13.78	2.85M
September 03, 2025	13.73	13.91	13.91	13.94	13.71	2.39M
September 02, 2025	14.04	13.81	13.81	14.19	13.66	3.06M
August 29, 2025	14.31	14.3	14.3	14.39	14.07	1.77M
August 28, 2025	14.34	14.32	14.32	14.36	14.12	2.38M
August 27, 2025	14.3	14.33	14.33	14.51	14.18	3.55M
August 26, 2025	14.41	14.34	14.34	14.6	14.2	2.48M
August 25, 2025	14.65	14.4	14.4	14.66	14.38	2.82M
August 22, 2025	14.02	14.66	14.66	14.72	14.02	2.28M
August 21, 2025	14.09	13.9	13.9	14.13	13.89	2.33M
August 20, 2025	13.95	14.26	14.26	14.4	13.92	3.41M
August 19, 2025	13.97	14.03	14.03	14.31	13.85	2.72M
August 18, 2025	13.84	13.86	13.86	14.02	13.78	3M
August 15, 2025	14	13.85	13.87	14.1	13.8	2.86M
August 14, 2025	13.57	13.87	13.87	13.89	13.38	3.93M
August 13, 2025	13.09	13.85	13.85	14	13.01	5.06M
August 12, 2025	12.61	13.05	13.05	13.06	12.58	3.42M
August 11, 2025	12.95	12.53	12.53	13.03	12.52	5.17M
August 08, 2025	13.13	12.96	12.96	13.28	12.62	7.54M
August 07, 2025	14.28	13.23	13.23	14.28	13.01	8.15M
August 06, 2025	14.08	13.68	13.68	14.14	13.5	5.61M
August 05, 2025	14.31	14.05	14.05	14.41	14.02	4.31M
August 04, 2025	14.44	14.31	14.31	14.74	14.23	3.25M
August 01, 2025	14.22	14.3	14.3	14.45	14.02	6.16M
July 31, 2025	15.12	14.31	14.31	15.21	14.28	5.69M
July 30, 2025	16.12	15.47	15.47	16.25	15.45	3.08M
July 29, 2025	16.06	16.11	16.11	16.29	15.99	2.17M
July 28, 2025	16.02	16.07	16.07	16.21	15.89	2.78M
July 25, 2025	16.57	16.03	16.03	16.6	16.01	3.28M
July 24, 2025	16.72	16.46	16.46	16.85	16.4	2.08M
July 23, 2025	16.65	16.85	16.85	17.09	16.5	5.91M
July 22, 2025	15.68	16.41	16.41	16.49	15.65	5.99M
July 21, 2025	16.16	15.63	15.63	16.43	15.63	5.1M
July 18, 2025	15.93	15.68	15.68	15.97	15.54	1.69M
July 17, 2025	15.78	15.78	15.78	15.98	15.63	2.55M
July 16, 2025	15.97	15.81	15.81	16.02	15.56	1.73M
July 15, 2025	16.12	15.92	15.92	16.23	15.85	1.84M
July 14, 2025	16.08	16	16	16.14	15.82	1.57M
July 11, 2025	16.42	16.21	16.21	16.43	16.13	1.21M
July 10, 2025	16.6	16.62	16.62	16.86	16.32	1.78M
July 09, 2025	16.59	16.57	16.57	16.7	16.29	1.97M
July 08, 2025	16.01	16.53	16.53	16.83	16.01	2.39M
July 07, 2025	16.45	15.94	15.94	16.72	15.9	2.5M
July 03, 2025	16.6	16.67	16.67	16.78	16.52	1.62M
July 02, 2025	16.58	16.57	16.57	16.73	16.34	2.94M
July 01, 2025	15.8	16.54	16.54	16.93	15.71	2.57M
June 30, 2025	15.99	15.88	15.88	16.07	15.8	1.82M
June 27, 2025	15.93	15.93	15.93	16.05	15.72	3.05M
June 26, 2025	16.06	16	15.84	16.16	15.88	2.29M
June 25, 2025	15.68	16	15.84	16.11	15.51	2.77M
June 24, 2025	15.64	15.64	15.48	15.85	15.57	2.26M
June 23, 2025	15.33	15.48	15.33	15.59	15.12	2.82M
June 20, 2025	15.54	15.36	15.36	15.62	15.3	2.92M
June 18, 2025	15.3	15.4	15.4	15.59	15.26	1.68M

DENTSPLY SIRONA Inc. (XRAY) NASDAQ