DENTSPLY SIRONA Inc. - Common Stock (XRAY)

Last Price11.27

Change-0.16 (-1.40%)

NASDAQ · Last Trade: Jan 2nd, 4:47 PM EST

Historical Prices For DENTSPLY SIRONA Inc. - Common Stock (XRAY)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.34	11.49	11.31	11.43	2,398,290	11.43
12/30/2025	11.25	11.45	11.13	11.40	2,800,971	11.40
12/29/2025	11.47	11.47	11.18	11.25	4,136,662	11.25
12/26/2025	11.06	11.53	11.03	11.52	5,487,243	11.52
12/24/2025	11.08	11.23	11.04	11.22	1,215,838	11.06
12/23/2025	11.24	11.32	11.03	11.08	3,530,708	10.92
12/22/2025	11.21	11.33	11.20	11.26	2,905,597	11.10
12/19/2025	11.21	11.26	11.04	11.21	4,540,758	11.05
12/18/2025	11.52	11.61	11.27	11.28	2,790,646	11.12
12/17/2025	11.35	11.53	11.24	11.43	3,345,069	11.27
12/16/2025	11.35	11.42	11.17	11.37	4,745,364	11.21
12/15/2025	11.69	11.75	11.23	11.40	4,309,117	11.24
12/12/2025	11.59	11.79	11.54	11.57	2,884,778	11.40
12/11/2025	11.68	11.79	11.48	11.60	3,782,855	11.43
12/10/2025	11.11	11.72	11.06	11.65	5,101,256	11.48
12/09/2025	11.05	11.28	11.05	11.11	3,583,939	10.95
12/08/2025	11.25	11.33	11.03	11.10	3,446,031	10.94
12/05/2025	11.31	11.44	11.22	11.25	2,736,921	11.09
12/04/2025	11.30	11.36	11.16	11.27	2,135,989	11.11
12/03/2025	11.13	11.35	11.10	11.34	2,822,047	11.17
12/02/2025	11.21	11.29	10.98	11.11	2,986,933	10.95
12/01/2025	11.16	11.45	11.15	11.18	3,717,498	11.02
11/28/2025	11.25	11.43	11.22	11.34	2,301,493	11.18
11/26/2025	11.19	11.47	11.03	11.29	3,518,799	11.13
11/25/2025	10.74	11.12	10.74	11.09	2,884,184	10.93
11/24/2025	10.69	10.82	10.61	10.73	4,301,539	10.58
11/21/2025	9.92	10.63	9.91	10.58	4,288,688	10.43
11/20/2025	10.11	10.25	9.85	9.89	4,203,046	9.75
11/19/2025	10.26	10.27	9.98	10.08	3,492,616	9.94
11/18/2025	10.34	10.38	10.15	10.26	3,903,200	10.11
11/17/2025	10.47	10.60	10.29	10.39	5,902,891	10.24
11/14/2025	10.79	10.86	10.50	10.52	4,351,536	10.37
11/13/2025	10.80	11.13	10.73	10.95	3,942,402	10.79
11/12/2025	10.98	11.04	10.81	10.84	5,108,759	10.69
11/11/2025	11.00	11.11	10.88	10.98	4,495,845	10.82
11/10/2025	11.21	11.25	10.92	11.00	5,413,928	10.84
11/07/2025	10.82	11.25	10.69	11.18	6,022,117	11.02
11/06/2025	11.36	11.36	10.69	11.02	10,225,920	10.86
11/05/2025	12.44	12.74	12.34	12.62	3,450,888	12.44
11/04/2025	12.45	12.57	12.35	12.49	2,173,670	12.31
11/03/2025	12.58	12.59	12.34	12.55	2,608,432	12.37
10/31/2025	12.42	12.64	12.26	12.61	2,903,649	12.43
10/30/2025	12.95	13.20	12.55	12.59	3,548,825	12.41
10/29/2025	13.08	13.18	12.80	12.86	2,135,065	12.68
10/28/2025	13.01	13.26	12.99	13.07	2,189,648	12.88
10/27/2025	13.20	13.33	12.98	13.09	2,642,804	12.90
10/24/2025	13.24	13.30	13.10	13.11	2,153,565	12.92
10/23/2025	13.01	13.17	12.90	13.16	2,049,807	12.97
10/22/2025	12.93	13.18	12.93	13.03	2,050,759	12.84
10/21/2025	12.95	13.06	12.88	12.97	1,748,990	12.79
10/20/2025	12.65	12.94	12.58	12.93	3,417,329	12.75
10/17/2025	12.60	12.67	12.22	12.51	4,165,931	12.33
10/16/2025	12.87	12.88	12.53	12.62	3,238,799	12.44
10/15/2025	12.94	12.98	12.56	12.80	5,537,536	12.62
10/14/2025	12.01	12.51	11.89	12.47	3,195,960	12.29
10/13/2025	12.09	12.34	11.95	12.21	4,203,640	12.04
10/10/2025	12.18	12.19	11.69	11.83	6,368,011	11.66
10/09/2025	12.42	12.46	12.18	12.22	2,752,482	12.05
10/08/2025	12.29	12.62	12.22	12.38	2,468,388	12.20
10/07/2025	12.58	12.69	12.29	12.33	1,993,766	12.15
10/06/2025	13.19	13.22	12.50	12.52	4,377,126	12.34
10/03/2025	12.99	13.32	12.98	13.19	2,196,462	13.00