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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	13.08	12.86	12.86	13.18	12.81	2.14M
October 28, 2025	13.01	13.07	13.07	13.26	13	2.19M
October 27, 2025	13.2	13.09	13.09	13.33	12.98	2.64M
October 24, 2025	13.24	13.11	13.11	13.3	13.1	2.15M
October 23, 2025	13.01	13.16	13.16	13.17	12.9	2.05M
October 22, 2025	12.93	13.03	13.03	13.18	12.93	2.05M
October 21, 2025	12.95	12.97	12.97	13.07	12.88	1.75M
October 20, 2025	12.65	12.93	12.93	12.94	12.58	3.42M
October 17, 2025	12.6	12.51	12.51	12.67	12.22	4.17M
October 16, 2025	12.87	12.62	12.62	12.88	12.53	3.24M
October 15, 2025	12.89	12.8	12.8	12.98	12.56	5.25M
October 14, 2025	12.01	12.47	12.47	12.51	11.9	3.18M
October 13, 2025	12.09	12.21	12.21	12.34	11.95	4.2M
October 10, 2025	12.18	11.83	11.83	12.19	11.69	6.37M
October 09, 2025	12.42	12.22	12.22	12.46	12.18	2.75M
October 08, 2025	12.29	12.38	12.38	12.62	12.22	2.47M
October 07, 2025	12.58	12.33	12.33	12.69	12.29	1.99M
October 06, 2025	13.19	12.52	12.52	13.22	12.5	4.38M
October 03, 2025	12.99	13.19	13.19	13.32	12.98	2.2M
October 02, 2025	12.97	12.96	12.96	13.12	12.83	2.43M
October 01, 2025	12.74	12.95	12.95	13.01	12.64	3.7M
September 30, 2025	12.58	12.69	12.69	12.73	12.49	2.33M
September 29, 2025	12.57	12.61	12.61	12.71	12.41	3.34M
September 26, 2025	12.18	12.5	12.5	12.55	12.14	3.9M
September 25, 2025	12.67	12.37	12.21	12.87	12.28	4.72M
September 24, 2025	12.93	12.87	12.87	13.08	12.83	2.71M
September 23, 2025	13.32	12.96	12.96	13.33	12.94	3.02M
September 22, 2025	13.13	13.24	13.24	13.33	13.11	2.56M
September 19, 2025	13.44	13.16	13.16	13.5	13.04	6.02M
September 18, 2025	13.62	13.42	13.42	13.62	13.27	3.06M
September 17, 2025	13.61	13.43	13.43	14.04	13.41	2.82M
September 16, 2025	13.62	13.62	13.62	13.71	13.49	2.84M
September 15, 2025	13.66	13.54	13.54	13.72	13.48	3.79M
September 12, 2025	13.86	13.53	13.53	13.86	13.5	3.72M
September 11, 2025	13.65	13.94	13.94	14.01	13.62	2M
September 10, 2025	13.89	13.7	13.7	14.1	13.68	2.66M
September 09, 2025	14.21	13.91	13.91	14.47	13.9	3.16M
September 08, 2025	14.71	14.21	14.21	14.72	14.13	2.17M
September 05, 2025	14.49	14.62	14.62	14.86	14.46	2.06M
September 04, 2025	13.92	14.33	14.33	14.35	13.78	2.85M
September 03, 2025	13.73	13.91	13.91	13.94	13.71	2.39M
September 02, 2025	14.04	13.81	13.81	14.19	13.66	3.06M
August 29, 2025	14.31	14.3	14.3	14.39	14.07	1.77M
August 28, 2025	14.34	14.32	14.32	14.36	14.12	2.38M
August 27, 2025	14.3	14.33	14.33	14.51	14.18	3.55M
August 26, 2025	14.41	14.34	14.34	14.6	14.2	2.48M
August 25, 2025	14.65	14.4	14.4	14.66	14.38	2.82M
August 22, 2025	14.02	14.66	14.66	14.72	14.02	2.28M
August 21, 2025	14.09	13.9	13.9	14.13	13.89	2.33M
August 20, 2025	13.95	14.26	14.26	14.4	13.92	3.41M
August 19, 2025	13.97	14.03	14.03	14.31	13.85	2.72M
August 18, 2025	13.84	13.86	13.86	14.02	13.78	3M
August 15, 2025	14	13.85	13.87	14.1	13.8	2.86M
August 14, 2025	13.57	13.87	13.87	13.89	13.38	3.93M
August 13, 2025	13.09	13.85	13.85	14	13.01	5.06M
August 12, 2025	12.61	13.05	13.05	13.06	12.58	3.42M
August 11, 2025	12.95	12.53	12.53	13.03	12.52	5.17M
August 08, 2025	13.13	12.96	12.96	13.28	12.62	7.54M
August 07, 2025	14.28	13.23	13.23	14.28	13.01	8.15M
August 06, 2025	14.08	13.68	13.68	14.14	13.5	5.61M

DENTSPLY SIRONA Inc. (XRAY) NASDAQ