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 $182.36 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $176.52, while $1000 invested 1 year ago would be worth $680.29. This corresponds to total returns of -81.76%, -82.35%, -31.97%, respectively, with annualized returns of -15.64%, -29.3%, -31.97%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.33 | 10.15 | 10.15 | 10.45 | 10.13 | 6.08M |
| June 18, 2026 | 10.12 | 10.33 | 10.33 | 10.45 | 10.06 | 5.31M |
| June 17, 2026 | 10.58 | 10.03 | 10.03 | 10.94 | 10.01 | 5.79M |
| June 16, 2026 | 10.5 | 10.45 | 10.45 | 10.62 | 10.32 | 4.97M |
| June 15, 2026 | 10.27 | 10.14 | 10.14 | 10.45 | 9.94 | 2.92M |
| June 12, 2026 | 10.19 | 10.09 | 10.09 | 10.3 | 10 | 3.36M |
| June 11, 2026 | 9.96 | 10.14 | 10.14 | 10.19 | 9.75 | 4.54M |
| June 10, 2026 | 10.37 | 10.04 | 10.04 | 10.53 | 10.03 | 3.23M |
| June 09, 2026 | 10.39 | 10.47 | 10.47 | 10.67 | 10.22 | 5.5M |
| June 08, 2026 | 10.01 | 10.26 | 10.26 | 10.36 | 9.86 | 4.8M |
| June 05, 2026 | 9.96 | 10 | 10 | 10.18 | 9.82 | 3.47M |
| June 04, 2026 | 9.64 | 9.88 | 9.88 | 10.15 | 9.46 | 6.59M |
| June 03, 2026 | 9.8 | 9.64 | 9.64 | 10.05 | 9.57 | 3.5M |
| June 02, 2026 | 10.02 | 9.83 | 9.83 | 10.14 | 9.78 | 5.96M |
| June 01, 2026 | 10.31 | 10.02 | 10.02 | 10.36 | 9.89 | 4.51M |
| May 29, 2026 | 10.32 | 10.47 | 10.47 | 10.65 | 10.23 | 7.72M |
| May 28, 2026 | 9.85 | 10.29 | 10.29 | 10.46 | 9.8 | 14.22M |
| May 27, 2026 | 9.99 | 10 | 10 | 10.27 | 9.85 | 4.87M |
| May 26, 2026 | 10.23 | 9.99 | 9.99 | 10.38 | 9.97 | 5.69M |
| May 22, 2026 | 9.98 | 10.21 | 10.21 | 10.21 | 9.97 | 4.56M |
| May 21, 2026 | 9.72 | 9.93 | 9.93 | 10.06 | 9.62 | 5.27M |
| May 20, 2026 | 9.76 | 9.84 | 9.84 | 10.01 | 9.52 | 6.18M |
| May 19, 2026 | 9.77 | 9.74 | 9.74 | 9.82 | 9.4 | 9.69M |
| May 18, 2026 | 10.19 | 9.82 | 9.82 | 10.29 | 9.82 | 5.48M |
| May 15, 2026 | 10.32 | 10.07 | 10.07 | 10.41 | 9.88 | 9.07M |
| May 14, 2026 | 10.53 | 10.41 | 10.41 | 10.8 | 10.39 | 4.41M |
| 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 |
AD
