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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	13.79	13.87	13.87	13.96	13.68	2.26M
April 25, 2025	13.67	13.75	13.75	13.88	13.52	2.08M
April 24, 2025	13.37	13.71	13.71	13.79	13.17	2.46M
April 23, 2025	13.4	13.28	13.28	13.83	13.22	3.71M
April 22, 2025	12.94	13.02	13.02	13.09	12.81	2.26M
April 21, 2025	12.8	12.82	12.82	12.9	12.48	2.83M
April 17, 2025	12.66	12.83	12.83	12.88	12.62	2.84M
April 16, 2025	12.48	12.65	12.65	12.73	12.34	2.93M
April 15, 2025	12.79	12.55	12.55	12.95	12.49	3.11M
April 14, 2025	13.04	13.08	13.08	13.14	12.7	2.62M
April 11, 2025	12.8	12.77	12.75	12.86	12.17	3.63M
April 10, 2025	13.38	12.65	12.65	13.63	12.28	4.02M
April 09, 2025	12.51	13.66	13.66	13.9	12.18	5.49M
April 08, 2025	13.46	12.66	12.66	13.54	12.49	2.73M
April 07, 2025	13.06	13.24	13.24	13.9	12.62	4.86M
April 04, 2025	13.28	13.58	13.58	13.73	12.54	4.93M
April 03, 2025	14.38	13.62	13.62	14.5	13.57	4.02M
April 02, 2025	14.5	14.87	14.87	14.92	14.5	2.12M
April 01, 2025	14.91	14.65	14.65	15.02	14.62	2.66M
March 31, 2025	14.83	14.94	14.94	15.1	14.61	2.86M
March 28, 2025	15.44	14.93	14.93	15.54	14.86	2.44M
March 27, 2025	15.61	15.64	15.64	15.74	15.47	2.81M
March 26, 2025	15.59	15.6	15.6	15.78	15.34	2.06M
March 25, 2025	15.79	15.57	15.57	15.85	15.43	2.31M
March 24, 2025	15.76	15.8	15.8	16.02	15.65	2.63M
March 21, 2025	15.46	15.56	15.56	15.59	15.32	12.63M
March 20, 2025	15.69	15.6	15.6	15.97	15.5	2.36M
March 19, 2025	15.77	15.66	15.66	15.86	15.47	2.5M
March 18, 2025	15.58	15.74	15.74	15.82	15.32	2.29M
March 17, 2025	15.58	15.59	15.59	15.89	15.39	2.65M
March 14, 2025	15.2	15.56	15.56	15.59	14.91	4.51M
March 13, 2025	15.07	15	15	15.32	14.78	3.83M
March 12, 2025	16.06	15.33	15.33	16.1	15.3	2.94M
March 11, 2025	15.85	15.91	15.91	16.02	15.53	2.74M
March 10, 2025	16.26	16.05	16.05	16.41	16.03	2.8M
March 07, 2025	16.25	16.32	16.32	16.4	15.84	2.07M
March 06, 2025	16.02	16.26	16.26	16.38	15.95	2.61M
March 05, 2025	15.66	16.15	16.15	16.25	15.63	3.05M
March 04, 2025	16.06	15.59	15.59	16.2	15.47	3.41M
March 03, 2025	16.63	15.99	15.99	16.72	15.94	4.74M
February 28, 2025	17.15	16.55	16.55	17.34	16.21	4.59M
February 27, 2025	18.93	17.15	17.15	19.03	17.09	6.16M
February 26, 2025	18.82	18.81	18.81	19.17	18.6	3.24M
February 25, 2025	19.16	18.82	18.82	19.27	18.57	2.31M
February 24, 2025	18.82	19.05	19.05	19.1	18.54	2.72M
February 21, 2025	18.96	18.75	18.75	19.09	18.65	1.77M
February 20, 2025	18.92	18.95	18.95	19.18	18.9	1.91M
February 19, 2025	18.81	18.98	18.98	19.06	18.55	2.11M
February 18, 2025	18.35	18.84	18.84	18.85	18.33	2.97M
February 14, 2025	18.73	18.32	18.32	18.8	18.29	2.58M
February 13, 2025	18.37	18.77	18.77	18.81	18.28	2.13M
February 12, 2025	18.1	18.37	18.37	18.65	18.02	3.5M
February 11, 2025	18.38	18.28	18.28	18.5	18.26	1.52M
February 10, 2025	18.81	18.46	18.46	18.85	18.38	2.12M
February 07, 2025	19.21	18.76	18.76	19.27	18.7	1.46M
February 06, 2025	19.35	19.21	19.21	19.67	19.14	2.18M
February 05, 2025	19.43	19.29	19.29	19.77	19.27	2.16M
February 04, 2025	19.32	19.29	19.29	19.53	19.16	2.19M
February 03, 2025	19.35	19.35	19.35	19.71	19.05	1.83M
January 31, 2025	20.27	19.76	19.76	20.27	19.73	1.73M

DENTSPLY SIRONA Inc. (XRAY) NASDAQ