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 $187.69 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $179.83, while $1000 invested 1 year ago would be worth $735.58. This corresponds to total returns of -81.23%, -82.02%, -26.44%, respectively, with annualized returns of -15.4%, -29.03%, -26.44%.

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
October 21, 2026	8.91	9.08	9.08	9.08	8.79	4.64M
October 20, 2026	8.47	8.87	8.87	8.9	8.43	6.14M
October 19, 2026	8.45	8.42	8.42	8.59	8.35	4.08M
October 16, 2026	8.89	8.57	8.57	8.93	8.54	4.18M
October 15, 2026	8.49	8.83	8.83	8.86	8.32	5.18M
October 14, 2026	8.42	8.44	8.44	8.57	8.32	3.97M
October 13, 2026	8.58	8.51	8.51	8.7	8.41	3.94M
October 12, 2026	8.75	8.53	8.53	8.94	8.49	4.69M
October 09, 2026	8.7	8.83	8.83	8.87	8.56	4.22M
October 08, 2026	8.43	8.69	8.69	8.7	8.42	6.2M
October 07, 2026	8.46	8.54	8.54	8.55	8.38	4.22M
October 06, 2026	8.58	8.52	8.52	8.69	8.47	4.7M
October 05, 2026	8.55	8.56	8.56	8.7	8.44	5.01M
October 02, 2026	8.74	8.67	8.67	8.85	8.59	5.79M
October 01, 2026	8.85	8.74	8.74	8.9	8.61	5.93M
September 30, 2026	9.08	8.86	8.86	9.12	8.82	6.55M
September 29, 2026	9.21	8.98	8.98	9.29	8.91	4.6M
September 28, 2026	9.32	9.28	9.28	9.32	8.9	5.68M
September 25, 2026	9.52	9.4	9.4	9.63	9.29	4.89M
September 24, 2026	9.76	9.53	9.53	9.81	9.48	3.74M
September 23, 2026	9.89	9.78	9.78	10	9.74	3.35M
September 22, 2026	9.65	9.95	9.95	10.02	9.65	5.13M
September 21, 2026	9.57	9.44	9.44	9.64	9.41	6.64M
September 18, 2026	9.38	9.54	9.54	9.64	9.37	8.45M
September 17, 2026	10.11	9.38	9.38	10.12	9.36	9.31M
September 16, 2026	9.8	10.14	10.14	10.29	9.8	5.51M
September 15, 2026	10.28	9.83	9.83	10.39	9.81	4.91M
September 11, 2026	10.67	10.46	10.46	10.72	10.28	3.25M
September 10, 2026	10.65	10.5	10.5	10.65	10.39	3.45M
September 09, 2026	10.89	10.72	10.72	10.94	10.63	3.23M
September 08, 2026	11.24	10.99	10.99	11.28	10.94	3.16M
September 04, 2026	11.29	11.38	11.38	11.53	11.2	2.6M
September 03, 2026	11.51	11.43	11.43	11.72	11.13	3.93M
September 02, 2026	10.89	11.29	11.29	11.55	10.83	4.61M
September 01, 2026	11.16	10.76	10.76	11.26	10.74	3.58M
August 31, 2026	11.19	11.17	11.17	11.23	10.89	4.43M
August 28, 2026	11.17	11.12	11.12	11.29	11.05	2.97M
August 27, 2026	10.8	11.04	11.04	11.26	10.8	3.56M
August 26, 2026	10.97	10.93	10.93	11.09	10.87	2.88M
August 25, 2026	10.81	10.97	10.97	10.99	10.61	3.11M
August 24, 2026	11.11	10.89	10.89	11.24	10.85	2.9M
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