DENTSPLY SIRONA Inc. (XRAY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XRAY Historical Return
If you invested $1000 in DENTSPLY SIRONA Inc. (XRAY) 10 years ago, it would be worth $181.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $193.73, while $1000 invested 1 year ago would be worth $878.57. This corresponds to total returns of -81.81%, -80.63%, -12.14%, respectively, with annualized returns of -15.66%, -27.97%, -12.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XRAY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.54 | 9.76 | 9.76 | 9.85 | 9.37 | 6.09M |
| November 10, 2026 | 9.35 | 9.7 | 9.7 | 9.81 | 9.24 | 6.02M |
| November 09, 2026 | 9.41 | 9.54 | 9.54 | 9.62 | 9.32 | 5.74M |
| November 06, 2026 | 8.42 | 9.46 | 9.46 | 9.72 | 8.14 | 10.28M |
| November 05, 2026 | 10.79 | 10.09 | 10.09 | 10.8 | 10.03 | 7.77M |
| November 04, 2026 | 10.13 | 10.65 | 10.65 | 10.76 | 10.03 | 6.67M |
| November 03, 2026 | 9.72 | 9.73 | 9.73 | 10 | 9.7 | 3.45M |
| November 02, 2026 | 9.65 | 9.9 | 9.9 | 9.96 | 9.62 | 6.06M |
| October 30, 2026 | 9.55 | 9.53 | 9.53 | 9.68 | 9.41 | 3.5M |
| October 29, 2026 | 9.53 | 9.61 | 9.61 | 9.77 | 9.47 | 3.55M |
| October 28, 2026 | 9.34 | 9.44 | 9.44 | 9.48 | 9.2 | 3.76M |
| October 27, 2026 | 9.22 | 9.35 | 9.35 | 9.39 | 9.07 | 3.94M |
| October 26, 2026 | 9.4 | 9.22 | 9.22 | 9.45 | 9.2 | 3.52M |
| October 23, 2026 | 9.47 | 9.43 | 9.43 | 9.54 | 9.27 | 3.7M |
| October 22, 2026 | 9.13 | 9.5 | 9.5 | 9.55 | 9.1 | 4.89M |
| 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 |
AD
