DENTSPLY SIRONA Inc. (XRAY) NASDAQ

10.44

-0.56(-5.09%)

Updated at May 13 04:00PM

Currency In USD

XRAY Historical Return

If you invested $1000 in DENTSPLY SIRONA Inc. (XRAY) 10 years ago, it would be worth $197.17 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $174.64, while $1000 invested 1 year ago would be worth $652.5. This corresponds to total returns of -80.28%, -82.54%, -34.75%, respectively, with annualized returns of -14.98%, -29.45%, -34.75%.

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
May 13, 2026	10.91	10.44	10.44	10.94	10.44	4.41M
May 12, 2026	10.94	11	11	11.34	10.93	4.79M
May 11, 2026	10.91	10.91	10.91	11.16	10.89	5.88M
May 08, 2026	10.96	11	11	11.18	10.75	6.64M
May 07, 2026	11.29	10.96	10.96	11.57	10.94	6.61M
May 06, 2026	11.36	11.14	11.14	11.5	10.89	7.91M
May 05, 2026	11.18	11.37	11.37	11.43	10.91	9.46M
May 04, 2026	11.79	11.2	11.2	11.88	11.14	5.63M
May 01, 2026	11.75	11.81	11.81	11.87	11.56	3.57M
April 30, 2026	11.48	11.75	11.75	11.82	11.34	5.67M
April 29, 2026	11.6	11.48	11.48	11.85	11.37	3.55M
April 28, 2026	11.96	11.78	11.78	11.98	11.64	3.34M
April 27, 2026	11.85	11.96	11.96	12.1	11.81	4M
April 24, 2026	11.89	11.91	11.91	12.07	11.75	2.73M
April 23, 2026	12.19	11.9	11.9	12.28	11.65	1.81M
April 22, 2026	12.41	12.17	12.17	12.56	12.1	2.07M
April 21, 2026	12.87	12.31	12.31	13.01	12.21	3.06M
April 20, 2026	12.41	12.79	12.79	12.97	12.41	4.96M
April 17, 2026	12.37	12.51	12.51	12.75	12.25	3.35M
April 16, 2026	11.92	12.09	12.09	12.23	11.92	2.56M
April 15, 2026	12.14	12.05	12.05	12.28	12.01	3M
April 14, 2026	12.2	12.22	12.22	12.36	12.11	2.98M
April 13, 2026	11.57	12.02	12.02	12.04	11.5	3.03M
April 10, 2026	11.99	11.71	11.71	12.04	11.68	1.97M
April 09, 2026	11.81	11.86	11.86	11.99	11.52	2.99M
April 08, 2026	12.18	11.99	11.99	12.41	11.73	4.32M
April 07, 2026	11.54	11.52	11.52	11.66	11.4	2.92M
April 06, 2026	11.58	11.64	11.64	11.75	11.47	1.85M
April 02, 2026	11.35	11.63	11.63	11.88	11.26	2.46M
April 01, 2026	11.65	11.66	11.66	11.96	11.6	3.26M
March 31, 2026	11.44	11.6	11.6	11.71	11.24	5.54M
March 30, 2026	11.53	11.2	11.2	11.69	11.07	4.85M
March 27, 2026	11.57	11.47	11.47	11.65	11.28	3.81M
March 26, 2026	11.49	11.67	11.67	12.16	11.49	3.1M
March 25, 2026	11.7	11.68	11.68	11.8	11.33	2.95M
March 24, 2026	11.35	11.47	11.47	11.75	11.22	2.33M
March 23, 2026	11.3	11.54	11.54	11.77	11.18	5.37M
March 20, 2026	11.22	10.95	10.95	11.33	10.86	6.33M
March 19, 2026	11.42	11.26	11.26	11.47	11.13	5.35M
March 18, 2026	12.01	11.59	11.59	12.15	11.56	2.84M
March 17, 2026	11.89	12.22	12.22	12.38	11.75	6M
March 16, 2026	11.69	11.73	11.73	11.85	11.56	3.7M
March 13, 2026	11.86	11.54	11.54	11.9	11.25	5.27M
March 12, 2026	12.55	11.8	11.8	12.69	11.8	4.79M
March 11, 2026	12.63	12.73	12.73	12.89	12.53	3.46M
March 10, 2026	12.95	12.68	12.68	13.19	12.59	4.57M
March 09, 2026	12.5	12.8	12.8	12.84	12.14	3.59M
March 06, 2026	13.03	12.74	12.74	13.04	12.31	5.04M
March 05, 2026	13.2	13.33	13.33	13.46	13.07	3.66M
March 04, 2026	13.81	13.44	13.44	14.07	13.33	5.71M
March 03, 2026	14.09	13.3	13.3	14.09	13.15	5.81M
March 02, 2026	14.39	14.31	14.31	14.49	13.8	8.78M
February 27, 2026	13.05	14.68	14.68	14.76	13	13.5M
February 26, 2026	12.81	12.71	12.71	13.04	12.6	6.9M
February 25, 2026	13.14	12.8	12.8	13.19	12.52	8.46M
February 24, 2026	12.64	13.14	13.14	13.37	12.62	5.44M
February 23, 2026	12.52	12.55	12.55	12.68	12.17	4.76M
February 20, 2026	12.47	12.54	12.54	12.78	12.33	4.88M
February 19, 2026	13.12	12.52	12.52	13.39	12.39	6.84M
February 18, 2026	12.33	12.49	12.49	12.71	12.31	4.19M