Dark

XRAY
DENTSPLY SIRONA Inc.
stock NASDAQ

At Close

Jul 11, 2025 3:59:59 PM EDT

16.21USD-2.467%(-0.41)1,212,079

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.62)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

16.21USD0.000%(0.00)2,452

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	16.420	16.4350	16.125000	16.210	-2.467%	1,212,079	0.000%
2025-07-10	16.600	16.8600	16.320000	16.620	+0.302%	1,779,245	-2.467%
2025-07-09	16.590	16.7000	16.294800	16.570	+0.242%	1,971,128	-2.173%
2025-07-08	16.010	16.8300	16.010000	16.530	+3.701%	2,388,763	-1.936%
2025-07-07	16.450	16.7200	15.900000	15.940	-4.379%	2,495,017	+1.694%
2025-07-03	16.600	16.7800	16.515000	16.670	+0.604%	1,623,756	-2.759%
2025-07-02	16.575	16.7300	16.340000	16.570	+0.181%	2,940,885	-2.173%
2025-07-01	15.800	16.9350	15.710000	16.540	+4.156%	2,566,282	-1.995%
2025-06-30	15.990	16.0650	15.795000	15.880	-0.314%	1,824,085	+2.078%
2025-06-27	15.930	16.0500	15.715000	15.930	-0.438%	3,049,952	+1.758%
2025-06-26	16.060	16.1550	15.880000	16.000	0.000%	2,285,444	+1.313%
2025-06-25	15.680	16.1050	15.510900	16.000	+2.302%	2,773,450	+1.313%
2025-06-24	15.640	15.8500	15.565000	15.640	+1.034%	2,255,554	+3.645%
2025-06-23	15.330	15.5900	15.120000	15.480	+0.781%	2,819,911	+4.716%
2025-06-20	15.540	15.6200	15.300000	15.360	-0.260%	2,919,845	+5.534%
2025-06-18	15.300	15.5900	15.260000	15.400	+0.195%	1,678,916	+5.260%
2025-06-17	15.820	15.8600	15.330000	15.370	-3.515%	1,976,007	+5.465%
2025-06-16	15.710	16.0500	15.540000	15.930	+1.919%	3,151,330	+1.758%
2025-06-13	15.730	15.9150	15.575000	15.630	-2.374%	1,408,940	+3.711%
2025-06-12	15.980	16.1200	15.740000	16.010	-0.621%	1,596,833	+1.249%
2025-06-11	16.520	16.6100	15.960000	16.110	-1.828%	3,268,767	+0.621%
2025-06-10	16.370	16.7300	16.200000	16.410	+1.140%	1,538,836	-1.219%
2025-06-09	16.070	16.4950	16.030000	16.225	+1.788%	1,732,428	-0.092%
2025-06-06	15.930	16.1200	15.810000	15.940	+0.252%	1,472,438	+1.694%
2025-06-05	16.120	16.2200	15.885000	15.900	-1.242%	1,793,034	+1.950%
2025-06-04	15.990	16.2500	15.830000	16.100	+1.322%	1,821,020	+0.683%
2025-06-03	15.600	15.9350	15.340000	15.890	+1.729%	3,008,127	+2.014%
2025-06-02	15.860	15.9500	15.450000	15.620	-2.253%	1,999,348	+3.777%
2025-05-30	16.510	16.5100	15.870000	15.980	-2.143%	3,815,637	+1.439%
2025-05-29	16.640	16.7050	16.240000	16.330	-1.090%	3,711,119	-0.735%
2025-05-28	16.340	16.5500	16.180000	16.510	+1.040%	2,236,435	-1.817%
2025-05-27	15.780	16.3700	15.720000	16.340	+5.624%	2,368,516	-0.796%
2025-05-23	15.500	15.6650	15.320000	15.470	-2.397%	2,475,144	+4.783%
2025-05-22	15.760	15.9650	15.500000	15.850	+0.126%	1,901,946	+2.271%
2025-05-21	16.480	16.5750	15.810000	15.830	-5.266%	3,076,656	+2.401%
2025-05-20	16.590	16.8400	16.560000	16.710	+0.481%	1,785,330	-2.992%
2025-05-19	16.420	16.6850	16.350000	16.630	-0.419%	2,070,203	-2.526%
2025-05-16	16.530	16.7399	16.380000	16.700	+1.212%	2,470,091	-2.934%
2025-05-15	16.460	16.5300	16.250000	16.500	+0.304%	3,237,689	-1.758%
2025-05-14	16.520	16.5800	16.235000	16.450	-0.904%	2,568,458	-1.459%
2025-05-13	16.790	16.8150	16.515000	16.600	-0.896%	2,457,437	-2.349%
2025-05-12	16.570	17.1800	16.430000	16.750	+5.946%	2,988,669	-3.224%
2025-05-09	15.835	16.1800	15.630000	15.810	-0.629%	4,397,792	+2.530%
2025-05-08	14.765	16.0900	14.630000	15.910	+16.301%	9,522,422	+1.886%
2025-05-07	13.400	13.7050	13.265000	13.680	+2.319%	4,978,427	+18.494%
2025-05-06	13.770	13.8300	13.249000	13.370	-3.396%	3,401,761	+21.242%
2025-05-05	14.010	14.0300	13.720000	13.840	-1.705%	3,170,856	+17.124%
2025-05-02	14.220	14.3000	14.015000	14.080	+1.077%	2,638,873	+15.128%
2025-05-01	14.030	14.1950	13.895000	13.930	+0.216%	3,200,700	+16.368%
2025-04-30	13.820	13.9350	13.380000	13.900	-0.358%	3,680,457	+16.619%
2025-04-29	13.720	14.0100	13.720000	13.950	+0.577%	2,445,815	+16.201%
2025-04-28	13.790	13.9600	13.680000	13.870	+0.873%	2,260,427	+16.871%
2025-04-25	13.670	13.8800	13.520000	13.750	+0.292%	2,078,513	+17.891%
2025-04-24	13.370	13.7900	13.165000	13.710	+3.238%	2,457,920	+18.235%
2025-04-23	13.400	13.8300	13.220000	13.280	+1.997%	3,712,571	+22.063%
2025-04-22	12.940	13.0850	12.805000	13.020	+1.560%	2,258,621	+24.501%
2025-04-21	12.800	12.8950	12.475000	12.820	-0.078%	2,832,045	+26.443%
2025-04-17	12.660	12.8800	12.620000	12.830	+1.423%	2,841,800	+26.345%
2025-04-16	12.480	12.7300	12.340000	12.650	+0.797%	2,929,127	+28.142%
2025-04-15	12.790	12.9450	12.485000	12.550	-4.052%	3,114,941	+29.163%
2025-04-14	13.040	13.1400	12.700000	13.080	+2.428%	2,621,015	+23.930%
2025-04-11	12.800	12.8700	12.160000	12.770	+0.949%	3,640,344	+26.938%
2025-04-10	13.380	13.6300	12.275000	12.650	-7.394%	4,022,581	+28.142%
2025-04-09	12.510	13.9000	12.180000	13.660	+7.899%	5,491,753	+18.668%
2025-04-08	13.460	13.5400	12.490000	12.660	-4.381%	2,730,779	+28.041%
2025-04-07	13.060	13.9000	12.620000	13.240	-2.504%	4,863,937	+22.432%
2025-04-04	13.280	13.7300	12.543585	13.580	-0.294%	4,926,340	+19.367%
2025-04-03	14.380	14.4950	13.572500	13.620	-8.406%	4,021,377	+19.016%
2025-04-02	14.500	14.9150	14.500000	14.870	+1.502%	2,270,113	+9.011%
2025-04-01	14.910	15.0200	14.620000	14.650	-1.941%	2,658,688	+10.648%
2025-03-31	14.830	15.1000	14.610000	14.940	+0.067%	2,856,371	+8.501%
2025-03-28	15.440	15.5350	14.860000	14.930	-4.540%	2,436,744	+8.573%
2025-03-27	15.610	15.7400	15.465000	15.640	+0.256%	2,814,690	+3.645%
2025-03-26	15.590	15.7800	15.340000	15.600	+0.193%	2,049,244	+3.910%
2025-03-25	15.790	15.8500	15.430000	15.570	-1.456%	2,290,550	+4.110%
2025-03-24	15.760	16.0200	15.650000	15.800	+1.542%	2,561,788	+2.595%
2025-03-21	15.460	15.5900	15.320000	15.560	-0.256%	12,450,096	+4.177%
2025-03-20	15.690	15.9700	15.500000	15.600	-0.383%	2,209,156	+3.910%
2025-03-19	15.770	15.8600	15.465000	15.660	-0.508%	2,339,224	+3.512%
2025-03-18	15.580	15.8200	15.315000	15.740	+0.962%	2,193,134	+2.986%
2025-03-17	15.580	15.8900	15.390000	15.590	+0.193%	2,661,867	+3.977%
2025-03-14	15.200	15.5900	14.910000	15.560	+3.733%	4,448,640	+4.177%
2025-03-13	15.070	15.3200	14.775000	15.000	-2.153%	3,673,526	+8.067%
2025-03-12	16.060	16.1000	15.295000	15.330	-3.646%	2,876,319	+5.740%
2025-03-11	15.850	16.0200	15.529500	15.910	-0.872%	2,705,171	+1.886%
2025-03-10	16.260	16.4050	16.030000	16.050	-1.654%	2,626,053	+0.997%
2025-03-07	16.250	16.3950	15.840000	16.320	+0.369%	2,035,578	-0.674%
2025-03-06	16.020	16.3800	15.950000	16.260	+0.681%	2,582,995	-0.308%
2025-03-05	15.660	16.2450	15.629900	16.150	+3.592%	2,718,439	+0.372%
2025-03-04	16.060	16.2000	15.465000	15.590	-2.502%	3,374,128	+3.977%
2025-03-03	16.630	16.7150	15.935000	15.990	-3.384%	4,638,963	+1.376%
2025-02-28	17.150	17.3400	16.210000	16.550	-3.499%	4,494,499	-2.054%
2025-02-27	18.930	19.0300	17.090000	17.150	-8.825%	6,141,445	-5.481%
2025-02-26	18.820	19.1650	18.595000	18.810	-0.053%	3,197,217	-13.822%
2025-02-25	19.160	19.2700	18.570000	18.820	-1.207%	2,215,669	-13.868%
2025-02-24	18.820	19.1000	18.535000	19.050	+1.600%	2,560,499	-14.908%
2025-02-21	18.960	19.0898	18.650000	18.750	-1.055%	1,698,080	-13.547%
2025-02-20	18.920	19.1850	18.900000	18.950	-0.158%	1,898,323	-14.459%
2025-02-19	18.810	19.0600	18.550000	18.980	+0.743%	2,028,902	-14.594%
2025-02-18	18.350	18.8500	18.330000	18.840	+2.838%	2,813,453	-13.960%
2025-02-14	18.730	18.8000	18.290000	18.320	-2.397%	2,516,184	-11.517%
2025-02-13	18.370	18.8100	18.280000	18.770	+2.177%	2,115,389	-13.639%
2025-02-12	18.100	18.6500	18.020000	18.370	+0.492%	3,496,738	-11.758%
2025-02-11	18.380	18.5000	18.260000	18.280	-0.975%	1,513,294	-11.324%
2025-02-10	18.810	18.8450	18.380000	18.460	-1.599%	2,024,513	-12.189%
2025-02-07	19.210	19.2650	18.695000	18.760	-2.343%	1,407,701	-13.593%
2025-02-06	19.350	19.6700	19.139300	19.210	-0.415%	2,134,451	-15.617%
2025-02-05	19.430	19.7700	19.275000	19.290	0.000%	2,047,015	-15.967%
2025-02-04	19.320	19.5300	19.163800	19.290	-0.310%	2,121,666	-15.967%
2025-02-03	19.350	19.7100	19.050000	19.350	-2.075%	1,819,623	-16.227%
2025-01-31	20.270	20.2700	19.730000	19.760	-2.708%	1,672,654	-17.966%
2025-01-30	19.980	20.5950	19.980000	20.310	+3.464%	2,898,952	-20.187%
2025-01-29	19.520	19.8300	19.460000	19.630	+0.051%	2,012,685	-17.422%
2025-01-28	19.580	19.8600	19.450000	19.620	+0.051%	1,850,869	-17.380%
2025-01-27	19.710	19.8521	19.460000	19.610	+0.410%	1,774,333	-17.338%
2025-01-24	19.410	19.6750	19.260000	19.530	+0.463%	2,670,720	-16.999%
2025-01-23	19.190	19.4600	18.780000	19.440	+0.413%	2,594,542	-16.615%
2025-01-22	18.890	19.4300	18.700100	19.360	+2.110%	1,510,645	-16.271%
2025-01-21	18.900	19.1200	18.700000	18.960	+1.012%	2,648,661	-14.504%
2025-01-17	18.590	18.9399	18.440000	18.770	+1.790%	1,868,695	-13.639%
2025-01-16	18.240	18.6500	17.900000	18.440	+1.096%	2,509,195	-12.093%
2025-01-15	18.480	18.6650	18.220000	18.240	+0.997%	2,684,305	-11.129%
2025-01-14	19.020	19.0400	17.865000	18.060	-3.215%	2,388,582	-10.244%
2025-01-13	18.050	18.8300	17.880000	18.660	+2.980%	2,557,529	-13.130%
2025-01-10	18.600	19.0000	18.110000	18.120	-3.873%	2,638,652	-10.541%
2025-01-08	18.510	18.9100	18.230000	18.850	+1.290%	2,925,481	-14.005%
2025-01-07	18.690	19.0800	18.350000	18.610	-1.326%	4,375,063	-12.896%
2025-01-06	18.650	19.2600	18.650000	18.860	+1.289%	3,002,489	-14.051%
2025-01-03	18.780	18.8900	18.400000	18.620	-0.693%	1,602,336	-12.943%
2025-01-02	19.080	19.2100	18.620000	18.750	-1.212%	1,607,591	-13.547%
2024-12-31	18.780	18.9800	18.680000	18.980	+1.769%	1,591,131	-14.594%
2024-12-30	18.830	18.8700	18.350000	18.650	-1.531%	1,962,739	-13.083%
2024-12-27	18.940	19.1500	18.795000	18.940	-1.148%	1,850,287	-14.414%
2024-12-26	18.790	19.3200	18.660000	19.160	+1.376%	2,572,551	-15.397%
2024-12-24	18.920	19.0150	18.692100	18.900	-0.264%	963,944	-14.233%
2024-12-23	18.630	19.0250	18.510000	18.950	+1.337%	2,113,327	-14.459%
2024-12-20	18.460	18.8400	18.460000	18.700	+1.245%	9,476,822	-13.316%
2024-12-19	18.770	18.9650	18.340000	18.470	-1.124%	2,979,641	-12.236%
2024-12-18	19.240	19.3971	18.590000	18.680	-2.658%	2,946,412	-13.223%
2024-12-17	19.390	19.8000	19.105000	19.190	-2.042%	3,295,698	-15.529%
2024-12-16	19.570	20.3500	19.520000	19.590	-0.659%	3,569,990	-17.254%
2024-12-13	20.010	20.1700	19.550000	19.720	-1.449%	2,781,976	-17.799%
2024-12-12	20.000	20.1750	19.880000	20.010	-0.100%	1,963,528	-18.991%
2024-12-11	19.720	20.3400	19.720000	20.030	+2.455%	4,768,774	-19.071%
2024-12-10	19.440	19.6450	18.950000	19.550	+0.514%	2,556,864	-17.084%
2024-12-09	19.170	19.6905	19.130000	19.450	+1.939%	2,266,566	-16.658%
2024-12-06	19.440	19.5650	18.970000	19.080	-1.191%	1,569,000	-15.042%
2024-12-05	19.630	19.7350	19.220000	19.310	-0.771%	1,809,090	-16.054%
2024-12-04	19.130	19.7500	19.110000	19.460	+0.361%	2,020,645	-16.701%
2024-12-03	19.610	19.8300	19.010000	19.390	-2.170%	2,786,156	-16.400%
2024-12-02	19.520	19.8700	19.430000	19.820	+0.865%	2,097,122	-18.214%
2024-11-29	19.580	19.7000	19.520000	19.650	+0.051%	1,266,723	-17.506%
2024-11-27	19.320	19.7300	19.290700	19.640	+2.345%	2,081,846	-17.464%
2024-11-26	19.430	19.5200	19.055000	19.190	-1.691%	1,919,229	-15.529%
2024-11-25	19.050	19.6300	18.870000	19.520	+3.996%	3,474,892	-16.957%
2024-11-22	18.600	18.8700	18.600000	18.770	+0.697%	1,953,246	-13.639%
2024-11-21	18.500	18.7900	18.320000	18.640	+0.648%	1,694,659	-13.036%
2024-11-20	18.730	18.8400	18.370000	18.520	-1.907%	3,551,270	-12.473%
2024-11-19	18.340	19.1150	18.130000	18.880	+2.275%	3,922,173	-14.142%
2024-11-18	18.200	18.5800	18.190000	18.460	+0.985%	2,511,697	-12.189%
2024-11-15	17.870	18.4650	17.730000	18.280	+2.294%	4,172,452	-11.324%
2024-11-14	17.960	18.0600	17.710000	17.870	+2.997%	3,546,977	-9.289%
2024-11-13	17.690	17.7550	17.320000	17.350	-2.364%	4,509,314	-6.571%
2024-11-12	17.620	17.8700	17.370000	17.770	+0.680%	4,275,895	-8.779%
2024-11-11	17.830	18.1100	17.470000	17.650	-1.176%	5,175,553	-8.159%
2024-11-08	17.590	18.0050	17.210000	17.860	+3.476%	9,686,289	-9.239%
2024-11-07	19.200	20.0100	17.220000	17.260	-28.023%	30,259,873	-6.083%
2024-11-06	24.840	24.8600	23.360000	23.980	+2.522%	3,504,828	-32.402%
2024-11-05	23.130	23.4600	22.840000	23.390	+0.214%	2,145,393	-30.697%
2024-11-04	23.550	23.8300	23.240000	23.340	-0.639%	2,241,891	-30.548%
2024-11-01	23.100	23.6550	23.080000	23.490	+1.381%	2,316,113	-30.992%
2024-10-31	23.310	23.7650	23.130000	23.170	-1.025%	2,816,952	-30.039%
2024-10-30	23.370	23.8400	23.200000	23.410	+0.775%	2,176,573	-30.756%
2024-10-29	23.600	23.7000	23.160000	23.230	-1.609%	2,350,163	-30.220%
2024-10-28	23.520	23.9150	23.380200	23.610	+1.287%	1,688,580	-31.343%
2024-10-25	23.790	24.0300	22.855000	23.310	-4.506%	3,679,517	-30.459%
2024-10-24	24.070	24.6400	24.070000	24.410	+1.666%	1,807,801	-33.593%
2024-10-23	24.230	24.2900	23.757700	24.010	-1.112%	1,613,455	-32.486%
2024-10-22	24.410	24.4700	24.110000	24.280	-0.614%	1,199,301	-33.237%
2024-10-21	24.650	24.8200	24.330000	24.430	-1.213%	1,366,968	-33.647%
2024-10-18	24.390	24.8050	24.310000	24.730	+1.394%	1,800,512	-34.452%
2024-10-17	24.670	24.6800	24.286000	24.390	-1.015%	1,832,790	-33.538%
2024-10-16	24.490	24.7150	24.200000	24.640	+1.357%	4,798,106	-34.213%
2024-10-15	24.350	24.9300	24.290000	24.310	-0.491%	2,866,781	-33.320%
2024-10-14	24.520	24.6800	24.030000	24.430	-0.408%	1,766,453	-33.647%
2024-10-11	24.420	24.6850	24.310000	24.530	+0.368%	1,555,040	-33.918%
2024-10-10	24.210	24.7150	24.090000	24.440	-0.326%	1,726,760	-33.674%
2024-10-09	24.400	24.7958	24.170000	24.520	+0.163%	2,081,549	-33.891%
2024-10-08	24.330	24.4950	24.120000	24.480	0.000%	1,349,433	-33.783%
2024-10-07	25.070	25.2200	24.380000	24.480	-2.934%	1,723,556	-33.783%
2024-10-04	25.000	25.2300	24.860000	25.220	+2.064%	1,390,577	-35.726%
2024-10-03	24.810	24.9900	24.560000	24.710	-1.160%	1,897,307	-34.399%
2024-10-02	25.730	25.7600	24.620000	25.000	-4.288%	2,941,140	-35.160%
2024-10-01	27.130	27.1600	25.900000	26.120	-3.474%	1,941,100	-37.940%
2024-09-30	26.940	27.0750	26.630000	27.060	+0.037%	1,629,958	-40.096%
2024-09-27	26.720	27.4440	26.460000	27.050	+2.037%	2,024,480	-40.074%
2024-09-26	26.080	26.5200	26.040000	26.510	+3.031%	1,217,710	-38.853%
2024-09-25	26.240	26.2400	25.645000	25.730	-1.380%	1,144,013	-37.000%
2024-09-24	26.230	26.5859	26.020000	26.090	-0.306%	1,068,445	-37.869%
2024-09-23	26.400	26.5700	26.120000	26.170	-0.456%	1,113,002	-38.059%
2024-09-20	26.760	26.7600	26.260000	26.290	-2.268%	3,604,965	-38.342%
2024-09-19	27.250	27.4300	26.705000	26.900	+0.711%	2,565,260	-39.740%
2024-09-18	26.590	27.4800	26.515000	26.710	+0.075%	2,710,999	-39.311%
2024-09-17	26.250	26.9200	26.160000	26.690	+2.339%	1,918,859	-39.266%
2024-09-16	26.460	26.9800	25.727000	26.080	-0.761%	3,604,414	-37.845%
2024-09-13	25.560	26.6500	25.440000	26.280	+3.505%	2,096,570	-38.318%
2024-09-12	24.760	25.4100	24.470000	25.390	+2.669%	1,471,204	-36.156%
2024-09-11	24.890	25.0000	24.090000	24.730	-1.376%	1,943,754	-34.452%
2024-09-10	25.410	25.5000	24.690000	25.075	-1.124%	1,897,419	-35.354%
2024-09-09	25.520	25.9050	25.160000	25.360	-0.744%	2,687,732	-36.080%
2024-09-06	25.140	25.9700	25.140000	25.550	+1.874%	3,065,587	-36.556%
2024-09-05	25.750	25.7500	24.990000	25.080	-1.840%	2,909,273	-35.367%
2024-09-04	24.830	25.7550	24.760000	25.550	+2.200%	2,774,476	-36.556%
2024-09-03	25.060	25.4700	24.950000	25.000	-1.147%	1,708,892	-35.160%
2024-08-30	25.490	25.6250	25.070000	25.290	-0.197%	1,909,579	-35.904%
2024-08-29	25.050	25.5000	24.720000	25.340	+2.467%	4,682,250	-36.030%
2024-08-28	25.210	25.2100	24.330000	24.730	-2.599%	2,175,864	-34.452%
2024-08-27	25.240	25.4200	24.865000	25.390	+0.435%	1,681,615	-36.156%
2024-08-26	25.480	25.8300	25.215000	25.280	-0.119%	1,813,456	-35.878%
2024-08-23	24.290	25.3300	24.160000	25.310	+4.847%	2,752,259	-35.954%
2024-08-22	24.750	24.7500	24.090000	24.140	-1.830%	1,835,614	-32.850%
2024-08-21	24.530	24.7000	24.430100	24.590	+1.152%	1,842,806	-34.079%
2024-08-20	24.820	25.1000	24.090000	24.310	-4.816%	3,411,948	-33.320%
2024-08-19	25.540	25.7100	25.410000	25.540	+0.118%	2,254,282	-36.531%
2024-08-16	25.600	25.7000	25.280000	25.510	-0.585%	1,479,023	-36.456%
2024-08-15	25.070	25.7200	25.070000	25.660	+3.761%	2,192,872	-36.828%
2024-08-14	24.670	25.2200	24.650000	24.730	+0.325%	4,737,808	-34.452%
2024-08-13	23.900	24.7800	23.870000	24.650	+2.880%	2,439,301	-34.239%
2024-08-12	24.380	24.4900	23.895000	23.960	-0.705%	2,734,116	-32.346%
2024-08-09	24.400	24.5550	24.045000	24.130	-0.863%	2,833,212	-32.822%
2024-08-08	23.650	24.6500	23.650000	24.340	+3.005%	3,950,365	-33.402%
2024-08-07	24.330	24.8700	23.580000	23.630	-2.153%	4,744,826	-31.401%
2024-08-06	24.520	25.0700	24.095000	24.150	-1.348%	4,170,427	-32.878%
2024-08-05	24.620	25.0850	24.245000	24.480	-3.962%	7,237,125	-33.783%
2024-08-02	26.510	26.5800	25.250000	25.490	-4.639%	5,012,970	-36.406%
2024-08-01	27.260	27.9500	26.700000	26.730	-1.511%	3,829,086	-39.357%
2024-07-31	26.450	27.8400	25.440000	27.140	+1.344%	4,889,220	-40.273%
2024-07-30	26.210	27.0200	26.210000	26.780	+1.209%	3,570,180	-39.470%
2024-07-29	26.190	26.4950	26.155000	26.460	+0.189%	3,453,308	-38.738%
2024-07-26	26.550	26.7500	26.235000	26.410	-0.076%	1,729,627	-38.622%
2024-07-25	26.100	26.8100	25.980000	26.430	+0.724%	1,723,400	-38.668%
2024-07-24	26.130	26.3950	26.070000	26.240	+0.691%	1,893,574	-38.224%
2024-07-23	26.360	26.3850	25.990000	26.060	-1.250%	1,624,317	-37.797%
2024-07-22	26.360	26.5800	26.070000	26.390	+0.114%	3,215,809	-38.575%
2024-07-19	26.420	26.5900	26.075000	26.360	-0.189%	2,035,128	-38.505%
2024-07-18	27.150	27.6400	26.400000	26.410	-4.103%	4,535,828	-38.622%
2024-07-17	26.760	27.7500	26.760000	27.540	+2.723%	2,757,380	-41.140%
2024-07-16	25.690	26.8100	25.570000	26.810	+4.890%	2,827,118	-39.537%
2024-07-15	25.500	25.7190	25.275000	25.560	+0.118%	1,657,333	-36.581%
2024-07-12	25.710	25.8850	25.380000	25.530	-0.700%	2,226,609	-36.506%
2024-07-11	24.900	25.8200	24.670000	25.710	+5.326%	2,657,754	-36.951%
2024-07-10	24.360	24.5350	24.100000	24.410	+0.868%	3,274,627	-33.593%
2024-07-09	24.600	24.6900	23.945000	24.200	-1.865%	2,894,032	-33.017%
2024-07-08	24.630	24.8400	24.470000	24.660	+0.407%	2,044,696	-34.266%
2024-07-05	24.640	24.6700	24.270000	24.560	-0.808%	1,682,893	-33.998%
2024-07-03	24.450	24.9300	24.335000	24.760	+1.309%	2,148,658	-34.532%
2024-07-02	24.780	24.8400	24.435000	24.440	-0.771%	3,183,054	-33.674%
2024-07-01	25.010	25.4500	24.530000	24.630	-1.124%	2,578,722	-34.186%
2024-06-28	25.290	25.3550	24.710000	24.910	-1.503%	4,176,783	-34.926%
2024-06-27	25.160	25.3500	24.900000	25.290	+0.517%	2,286,220	-35.904%
2024-06-26	24.930	25.2900	24.820000	25.160	+0.600%	1,814,013	-35.572%
2024-06-25	25.480	25.4800	24.980000	25.010	-2.190%	2,095,247	-35.186%
2024-06-24	25.570	26.0100	25.520000	25.570	+0.472%	2,279,124	-36.605%
2024-06-21	25.610	25.8000	25.385000	25.450	0.000%	6,137,411	-36.306%
2024-06-20	25.600	25.6100	25.255000	25.450	-0.818%	5,987,722	-36.306%
2024-06-18	25.800	26.0000	25.610000	25.660	0.000%	2,089,819	-36.828%
2024-06-17	25.730	25.8900	25.275000	25.660	-1.723%	2,946,769	-36.828%
2024-06-14	26.470	26.5100	25.830000	26.110	-2.210%	1,749,849	-37.917%
2024-06-13	26.910	26.9100	26.340000	26.700	-1.294%	2,127,478	-39.288%
2024-06-12	27.450	27.7400	26.910000	27.050	+0.334%	1,442,241	-40.074%
2024-06-11	26.880	27.1350	26.545000	26.960	-0.333%	1,799,677	-39.874%
2024-06-10	27.330	27.4750	27.020000	27.050	-2.311%	1,828,273	-40.074%
2024-06-07	27.530	27.9300	27.460000	27.690	-0.324%	1,392,156	-41.459%
2024-06-06	27.490	27.7900	27.390000	27.780	+0.507%	2,140,845	-41.649%
2024-06-05	27.760	28.0000	27.430000	27.640	-0.289%	1,432,852	-41.353%
2024-06-04	28.070	28.2400	27.710000	27.720	-1.141%	1,694,413	-41.522%
2024-06-03	28.010	28.2500	27.920000	28.040	+0.107%	2,253,671	-42.190%
2024-05-31	27.890	28.2200	27.760000	28.010	+0.937%	4,577,994	-42.128%
2024-05-30	27.160	27.7750	27.160000	27.750	+2.323%	2,567,844	-41.586%
2024-05-29	27.370	27.6100	26.961000	27.120	-1.881%	2,698,997	-40.229%
2024-05-28	27.500	27.8500	27.430000	27.640	+0.655%	2,390,295	-41.353%
2024-05-24	27.480	27.7000	27.430000	27.460	-0.218%	1,885,665	-40.969%
2024-05-23	27.940	27.9950	27.480000	27.520	-1.889%	3,481,241	-41.097%
2024-05-22	28.200	28.4400	27.830000	28.050	-0.532%	1,989,811	-42.210%
2024-05-21	28.000	28.3350	27.975000	28.200	+0.284%	2,325,428	-42.518%
2024-05-20	28.240	28.3800	27.920000	28.120	-0.566%	1,571,634	-42.354%
2024-05-17	28.270	28.3300	27.705000	28.280	-0.352%	2,108,525	-42.680%
2024-05-16	28.170	28.4650	28.140000	28.380	+0.425%	1,945,156	-42.882%
2024-05-15	28.290	28.5000	28.110000	28.260	+0.498%	1,942,334	-42.640%
2024-05-14	28.410	28.5700	27.770000	28.120	-0.213%	2,381,213	-42.354%
2024-05-13	27.990	28.6900	27.935000	28.180	+1.040%	2,860,967	-42.477%
2024-05-10	28.190	28.3500	27.850000	27.890	-1.099%	6,955,139	-41.879%
2024-05-09	27.890	28.2400	27.800000	28.200	+1.402%	4,794,959	-42.518%
2024-05-08	28.050	28.2000	27.680000	27.810	-1.558%	4,127,649	-41.712%
2024-05-07	28.540	29.1300	28.220000	28.250	0.000%	4,165,481	-42.619%
2024-05-06	28.460	28.6200	27.970000	28.250	-0.141%	3,450,115	-42.619%
2024-05-03	28.750	29.0600	27.960000	28.290	-0.317%	4,503,740	-42.701%
2024-05-02	29.580	29.8925	28.335000	28.380	-5.964%	6,644,910	-42.882%
2024-05-01	30.090	30.7800	29.970000	30.180	+0.566%	2,336,024	-46.289%
2024-04-30	30.095	30.3900	29.940000	30.010	-2.216%	2,306,747	-45.985%
2024-04-29	30.790	31.0000	30.630000	30.690	+0.393%	1,911,839	-47.181%
2024-04-26	30.290	30.7900	30.180000	30.570	+0.725%	1,156,750	-46.974%
2024-04-25	30.690	30.7700	30.100000	30.350	-1.843%	1,484,944	-46.590%
2024-04-24	30.860	31.0000	30.675000	30.920	+0.194%	1,470,810	-47.574%
2024-04-23	30.320	30.9100	30.210000	30.860	+1.613%	2,855,564	-47.472%
2024-04-22	30.480	30.6100	30.215000	30.370	-0.426%	3,090,459	-46.625%
2024-04-19	30.400	30.5300	30.260000	30.500	+0.197%	1,801,836	-46.852%
2024-04-18	30.490	30.6800	30.250000	30.440	+0.264%	1,339,536	-46.748%
2024-04-17	30.990	31.0800	30.340000	30.360	-1.397%	1,776,929	-46.607%
2024-04-16	30.770	31.1300	30.550000	30.790	-0.324%	2,967,506	-47.353%
2024-04-15	31.440	31.7450	30.710000	30.890	-1.310%	2,854,637	-47.523%
2024-04-12	31.770	31.8000	30.880000	31.300	-2.249%	3,000,870	-48.211%
2024-04-11	32.680	32.8250	31.865000	32.020	-1.142%	2,127,181	-49.375%
2024-04-10	31.970	32.4300	31.800000	32.390	-1.400%	2,233,797	-49.954%
2024-04-09	32.420	33.0200	32.355000	32.850	+1.892%	2,900,488	-50.654%
2024-04-08	32.310	32.5300	31.700000	32.240	-0.217%	4,062,653	-49.721%
2024-04-05	31.890	32.4900	31.855000	32.310	+1.222%	3,348,568	-49.830%
2024-04-04	32.050	32.4300	31.770000	31.920	+0.220%	3,130,695	-49.217%
2024-04-03	32.300	32.4200	31.700000	31.850	+0.063%	2,310,922	-49.105%
2024-04-02	31.810	32.4400	31.500000	31.830	-1.302%	47,685,490	-49.073%
2024-04-01	33.220	33.2200	31.905000	32.250	-2.832%	2,410,151	-49.736%
2024-03-28	33.000	33.4150	32.480000	33.190	-0.360%	2,604,965	-51.160%
2024-03-27	32.720	33.3550	32.570000	33.310	+2.492%	2,225,247	-51.336%
2024-03-26	32.910	33.0300	32.500000	32.500	-1.035%	1,552,235	-50.123%
2024-03-25	32.860	33.1050	32.550000	32.840	+0.275%	1,126,370	-50.639%
2024-03-22	33.450	33.5200	32.630000	32.750	-2.093%	1,780,670	-50.504%
2024-03-21	33.300	33.7164	33.130000	33.450	+0.450%	2,679,522	-51.540%
2024-03-20	33.070	33.3000	32.710000	33.300	+0.574%	3,587,736	-51.321%
2024-03-19	33.030	33.2200	32.860000	33.110	+0.394%	6,906,200	-51.042%
2024-03-18	32.970	33.1250	32.680000	32.980	+0.426%	1,264,684	-50.849%
2024-03-15	32.700	33.0350	32.560000	32.840	-0.424%	4,823,785	-50.639%
2024-03-14	34.090	34.1600	32.720000	32.980	-3.369%	1,778,930	-50.849%
2024-03-13	33.690	34.2800	33.660000	34.130	+1.547%	2,218,944	-52.505%
2024-03-12	33.950	34.0288	33.400000	33.610	-0.768%	3,485,730	-51.770%
2024-03-11	33.750	34.0600	33.570000	33.870	+0.356%	1,440,860	-52.141%
2024-03-08	33.610	33.9700	33.450000	33.750	+0.987%	1,561,769	-51.970%
2024-03-07	33.620	33.6900	33.090000	33.420	+0.030%	1,711,221	-51.496%
2024-03-06	33.420	33.6700	33.215000	33.410	+0.421%	1,590,331	-51.482%
2024-03-05	33.080	33.4650	33.055000	33.270	-0.030%	1,753,442	-51.277%
2024-03-04	33.040	33.3360	32.660000	33.280	+0.030%	1,565,338	-51.292%
2024-03-01	32.990	33.5250	32.180000	33.270	+1.805%	2,674,501	-51.277%
2024-02-29	34.230	34.9100	32.195000	32.680	-1.862%	4,419,455	-50.398%
2024-02-28	33.470	33.4700	32.780000	33.300	-1.128%	3,258,964	-51.321%
2024-02-27	33.900	34.0300	33.385000	33.680	-0.030%	1,992,906	-51.871%
2024-02-26	34.000	34.2200	33.400000	33.690	-0.649%	1,642,178	-51.885%
2024-02-23	33.560	34.0700	33.095000	33.910	+1.013%	2,140,939	-52.197%
2024-02-22	33.150	33.7100	32.900000	33.570	+1.481%	1,732,446	-51.713%
2024-02-21	33.430	33.6000	32.655000	33.080	-1.985%	2,218,414	-50.998%
2024-02-20	33.330	33.9600	33.320000	33.750	+0.506%	2,905,024	-51.970%
2024-02-16	33.570	33.9150	33.150000	33.580	-0.827%	2,637,207	-51.727%
2024-02-15	33.050	33.8800	32.710000	33.860	+3.642%	6,302,002	-52.126%
2024-02-14	32.620	32.9400	32.360000	32.670	+0.678%	5,008,425	-50.383%
2024-02-13	32.960	33.3600	32.130000	32.450	-3.192%	2,426,736	-50.046%
2024-02-12	32.770	33.6100	32.770000	33.520	+2.226%	3,182,724	-51.641%
2024-02-09	33.150	33.1600	32.730000	32.790	-1.116%	3,435,603	-50.564%
2024-02-08	32.570	33.4300	32.210000	33.160	-1.632%	3,974,378	-51.116%
2024-02-07	34.320	34.3300	33.540000	33.710	-1.317%	3,549,740	-51.913%
2024-02-06	33.440	34.2100	33.235000	34.160	+2.490%	7,528,159	-52.547%
2024-02-05	33.980	34.2100	33.310000	33.330	-2.515%	4,392,625	-51.365%
2024-02-02	34.220	34.4500	33.520000	34.190	-1.470%	7,922,604	-52.588%
2024-02-01	34.960	35.2100	34.570000	34.700	-0.144%	5,492,246	-53.285%
2024-01-31	35.100	35.3600	34.650000	34.750	-0.799%	1,910,800	-53.353%
2024-01-30	35.370	35.4200	34.942500	35.030	-1.101%	1,134,012	-53.725%
2024-01-29	34.850	35.4700	34.850000	35.420	+1.432%	1,841,442	-54.235%
2024-01-26	35.320	35.6818	34.865000	34.920	-0.371%	1,791,526	-53.580%
2024-01-25	34.980	35.0600	34.525000	35.050	+1.096%	1,856,070	-53.752%
2024-01-24	35.650	35.6500	34.540000	34.670	-2.311%	2,630,640	-53.245%
2024-01-23	36.430	36.6300	35.135000	35.490	-2.151%	1,711,393	-54.325%
2024-01-22	35.900	36.3350	35.860000	36.270	+1.711%	3,160,246	-55.307%
2024-01-19	35.920	35.9200	35.230000	35.660	-0.696%	1,942,079	-54.543%

document.getElementById("GTRs9m").onerror = function(){this.style.display='none';}; .dark-mode .kVD8Zd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kVD8Zd{ color: #333333; background-color: white; border: 2px solid #333333; }XRAYDENTSPLY SIRONA Inc.stock NASDAQ

XRAY
DENTSPLY SIRONA Inc.
stock NASDAQ