Dark

XRAY
DENTSPLY SIRONA Inc.
stock NASDAQ

At Close

Aug 10, 2026 3:59:59 PM EDT

11.65USD-3.878%(-0.47)5,739,670

10.01Bid 13.34Ask 3.33Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

12.00USD-0.990%(-0.12)5,600

After-hours

Aug 10, 2026 4:43:30 PM EDT

11.81USD+1.373%(+0.16)3,602

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	11.9400	12.0700	11.630000	11.6500	-3.878%	5,739,670	0.000%
2026-08-07	13.3600	13.5780	12.010000	12.1200	-7.973%	8,574,267	-3.878%
2026-08-06	13.9200	13.9800	13.080000	13.1700	-4.427%	5,506,576	-11.541%
2026-08-05	14.1900	14.1900	13.690000	13.7800	-3.434%	3,653,141	-15.457%
2026-08-04	14.0400	14.3500	13.920000	14.2700	+0.991%	4,298,886	-18.360%
2026-08-03	13.7400	14.1700	13.650000	14.1300	+5.684%	7,152,807	-17.551%
2026-07-31	13.6200	13.7400	13.185000	13.3700	-2.693%	3,632,712	-12.865%
2026-07-30	14.2200	14.3650	13.390000	13.7400	-3.239%	3,940,142	-15.211%
2026-07-29	13.4200	14.4350	13.420000	14.2000	+5.263%	5,639,957	-17.958%
2026-07-28	13.1900	13.5400	13.110600	13.4900	+3.610%	4,794,994	-13.640%
2026-07-27	13.0200	13.2650	12.885000	13.0200	+0.696%	4,061,124	-10.522%
2026-07-24	12.9700	13.1300	12.730000	12.9300	+1.651%	3,958,066	-9.899%
2026-07-23	13.1500	13.2400	12.345000	12.7200	-4.145%	7,748,865	-8.412%
2026-07-22	13.8700	14.0400	13.120000	13.2700	-2.784%	4,935,639	-12.208%
2026-07-21	13.2000	13.7150	13.200000	13.6500	+1.412%	5,291,185	-14.652%
2026-07-20	13.9600	14.0100	13.395000	13.4600	-4.199%	4,867,955	-13.447%
2026-07-17	13.7800	14.0950	13.700300	14.0500	+1.444%	6,070,087	-17.082%
2026-07-16	13.5000	14.0250	13.380000	13.8500	+3.358%	5,370,664	-15.884%
2026-07-15	12.7000	13.4350	12.700000	13.4000	+5.512%	5,828,808	-13.060%
2026-07-14	12.6600	12.8600	12.320000	12.7000	-0.626%	5,650,330	-8.268%
2026-07-13	12.2800	12.8800	12.200000	12.7800	+4.241%	5,763,931	-8.842%
2026-07-10	11.8900	12.3800	11.760000	12.2600	+3.112%	4,689,359	-4.976%
2026-07-09	11.6300	12.0350	11.490000	11.8900	+0.934%	4,059,123	-2.019%
2026-07-08	12.1900	12.2200	11.550000	11.7800	-3.363%	4,627,574	-1.104%
2026-07-07	12.4400	12.4400	12.040000	12.1900	-1.055%	4,416,878	-4.430%
2026-07-06	11.7000	12.4800	11.420000	12.3200	+5.751%	5,877,554	-5.438%
2026-07-02	11.2800	11.6700	11.005000	11.6500	+5.050%	4,797,010	0.000%
2026-07-01	10.6100	11.1000	10.610000	11.0900	+4.524%	5,169,304	+5.050%
2026-06-30	10.7200	10.7800	10.465000	10.6100	-1.941%	4,629,869	+9.802%
2026-06-29	11.0000	11.0100	10.730000	10.8200	-1.726%	4,626,882	+7.671%
2026-06-26	10.7500	11.1500	10.690000	11.0100	+2.134%	32,233,980	+5.813%
2026-06-25	10.6800	10.9800	10.625000	10.7800	+2.471%	3,875,421	+8.071%
2026-06-24	10.3500	10.7100	10.335000	10.5200	+3.137%	4,795,594	+10.741%
2026-06-23	10.1500	10.3050	10.020000	10.2000	+0.493%	4,456,946	+14.216%
2026-06-22	10.3300	10.4500	10.130000	10.1500	-1.742%	6,077,180	+14.778%
2026-06-18	10.1200	10.4450	10.060000	10.3300	+2.991%	5,316,379	+12.778%
2026-06-17	10.5800	10.9400	10.010000	10.0300	-4.019%	5,789,281	+16.152%
2026-06-16	10.5000	10.6200	10.319000	10.4500	+3.057%	4,972,524	+11.483%
2026-06-15	10.2700	10.4500	9.940000	10.1400	+0.496%	2,947,664	+14.892%
2026-06-12	10.1900	10.3000	10.000000	10.0900	-0.493%	3,356,730	+15.461%
2026-06-11	9.9600	10.1900	9.750000	10.1400	+0.996%	4,543,022	+14.892%
2026-06-10	10.3700	10.5250	10.030000	10.0400	-4.107%	3,238,291	+16.036%
2026-06-09	10.3900	10.6700	10.222000	10.4700	+2.047%	5,499,744	+11.270%
2026-06-08	10.0100	10.3600	9.855000	10.2600	+2.600%	4,799,973	+13.548%
2026-06-05	9.9600	10.1800	9.825000	10.0000	+1.215%	3,469,295	+16.500%
2026-06-04	9.6400	10.1550	9.460000	9.8800	+2.490%	6,594,204	+17.915%
2026-06-03	9.8000	10.0500	9.575000	9.6400	-1.933%	3,617,143	+20.851%
2026-06-02	10.0200	10.1400	9.780000	9.8300	-1.896%	5,958,735	+18.515%
2026-06-01	10.3100	10.3600	9.890000	10.0200	-4.298%	4,515,371	+16.267%
2026-05-29	10.3200	10.6450	10.230000	10.4700	+1.749%	7,723,119	+11.270%
2026-05-28	9.8600	10.4700	9.800000	10.2900	+2.900%	14,375,053	+13.217%
2026-05-27	9.9900	10.2700	9.850000	10.0000	+0.100%	4,946,599	+16.500%
2026-05-26	10.2300	10.3750	9.965000	9.9900	-2.155%	5,687,437	+16.617%
2026-05-22	9.9800	10.4550	9.970000	10.2100	+2.820%	4,784,355	+14.104%
2026-05-21	9.7200	10.0600	9.620000	9.9300	+0.915%	5,273,832	+17.321%
2026-05-20	9.7600	10.0100	9.515000	9.8400	+1.027%	6,400,273	+18.394%
2026-05-19	9.7700	9.8150	9.405000	9.7400	-0.815%	9,690,360	+19.610%
2026-05-18	10.1900	10.2850	9.815000	9.8200	-2.483%	5,480,356	+18.635%
2026-05-15	10.3200	10.4100	9.880000	10.0700	-3.266%	9,073,378	+15.690%
2026-05-14	10.5300	10.8000	10.390000	10.4100	-0.287%	4,407,882	+11.912%
2026-05-13	10.9100	10.9350	10.430000	10.4400	-5.091%	4,408,225	+11.590%
2026-05-12	10.9400	11.3350	10.930000	11.0000	+0.825%	4,794,697	+5.909%
2026-05-11	10.9100	11.1600	10.890000	10.9100	-0.818%	6,231,421	+6.783%
2026-05-08	10.9600	11.1800	10.745000	11.0000	+0.365%	6,637,841	+5.909%
2026-05-07	11.2900	11.5700	10.940000	10.9600	-1.616%	6,611,765	+6.296%
2026-05-06	11.3550	11.5000	10.890000	11.1400	-2.023%	7,956,901	+4.578%
2026-05-05	11.1800	11.4300	10.910000	11.3700	+1.518%	9,476,129	+2.463%
2026-05-04	11.7900	11.8750	11.135000	11.2000	-5.165%	5,637,434	+4.018%
2026-05-01	11.7500	11.8650	11.560000	11.8100	+0.511%	3,571,681	-1.355%
2026-04-30	11.4800	11.8150	11.340000	11.7500	+2.352%	5,670,607	-0.851%
2026-04-29	11.6000	11.8500	11.365000	11.4800	-2.547%	3,552,919	+1.481%
2026-04-28	11.9600	11.9800	11.635000	11.7800	-1.505%	3,342,703	-1.104%
2026-04-27	11.8500	12.1000	11.810000	11.9600	+0.420%	3,999,276	-2.592%
2026-04-24	11.8900	12.0700	11.750000	11.9100	+0.084%	2,748,849	-2.183%
2026-04-23	12.1900	12.2800	11.650000	11.9000	-2.219%	1,811,824	-2.101%
2026-04-22	12.4100	12.5600	12.095000	12.1700	-1.137%	2,074,687	-4.273%
2026-04-21	12.8700	13.0100	12.210000	12.3100	-3.753%	3,132,304	-5.361%
2026-04-20	12.4100	12.9700	12.410000	12.7900	+2.238%	4,961,424	-8.913%
2026-04-17	12.3700	12.7500	12.245000	12.5100	+3.474%	3,349,504	-6.875%
2026-04-16	11.9200	12.2300	11.920000	12.0900	+0.332%	2,555,812	-3.639%
2026-04-15	12.1400	12.2800	12.005000	12.0500	-1.391%	3,003,320	-3.320%
2026-04-14	12.2000	12.3550	12.105000	12.2200	+1.664%	2,984,961	-4.664%
2026-04-13	11.5700	12.0350	11.500000	12.0200	+2.647%	3,031,672	-3.078%
2026-04-10	11.9900	12.0350	11.675000	11.7100	-1.265%	1,972,551	-0.512%
2026-04-09	11.8100	11.9900	11.515000	11.8600	-1.084%	2,992,371	-1.771%
2026-04-08	12.1800	12.4100	11.730000	11.9900	+4.080%	4,318,803	-2.836%
2026-04-07	11.5400	11.6600	11.400000	11.5200	-1.031%	2,919,381	+1.128%
2026-04-06	11.5800	11.7500	11.470000	11.6400	+0.086%	1,852,477	+0.086%
2026-04-02	11.3500	11.8800	11.260000	11.6300	-0.257%	2,456,150	+0.172%
2026-04-01	11.6500	11.9600	11.600000	11.6600	+0.517%	3,263,192	-0.086%
2026-03-31	11.4400	11.7100	11.235000	11.6000	+3.571%	5,540,038	+0.431%
2026-03-30	11.5300	11.6900	11.065000	11.2000	-2.354%	4,852,677	+4.018%
2026-03-27	11.5700	11.6500	11.275000	11.4700	-1.672%	3,828,357	+1.569%
2026-03-26	11.4900	12.1580	11.490000	11.6650	-0.128%	3,100,873	-0.129%
2026-03-25	11.7000	11.7950	11.330000	11.6800	+1.875%	2,956,281	-0.257%
2026-03-24	11.3500	11.7500	11.220000	11.4650	-0.650%	2,398,257	+1.614%
2026-03-23	11.3000	11.7650	11.180000	11.5400	+5.388%	5,367,189	+0.953%
2026-03-20	11.2200	11.3300	10.855000	10.9500	-2.753%	6,349,397	+6.393%
2026-03-19	11.4200	11.4700	11.130000	11.2600	-2.847%	5,395,369	+3.464%
2026-03-18	12.0100	12.2600	11.555000	11.5900	-5.155%	3,559,530	+0.518%
2026-03-17	11.8900	12.3800	11.750000	12.2200	+4.177%	5,999,767	-4.664%
2026-03-16	11.6900	11.8500	11.555000	11.7300	+1.646%	3,699,151	-0.682%
2026-03-13	11.8600	11.8950	11.250000	11.5400	-2.203%	5,266,963	+0.953%
2026-03-12	12.5500	12.6900	11.795000	11.8000	-7.306%	4,793,556	-1.271%
2026-03-11	12.6300	12.8850	12.530000	12.7300	+0.394%	3,461,035	-8.484%
2026-03-10	12.9500	13.1900	12.585000	12.6800	-0.938%	4,572,791	-8.123%
2026-03-09	12.5000	12.8400	12.140000	12.8000	+0.471%	3,594,033	-8.984%
2026-03-06	13.0300	13.0400	12.310000	12.7400	-4.426%	5,043,575	-8.556%
2026-03-05	13.2000	13.4600	13.065000	13.3300	-0.818%	3,659,741	-12.603%
2026-03-04	13.8100	14.0700	13.325000	13.4400	+1.053%	5,714,119	-13.318%
2026-03-03	14.1150	14.1150	13.145000	13.3000	-7.058%	5,854,996	-12.406%
2026-03-02	14.3850	14.4850	13.800000	14.3100	-2.520%	8,781,461	-18.588%
2026-02-27	13.0500	14.7550	13.000000	14.6800	+15.500%	13,496,864	-20.640%
2026-02-26	12.8100	13.0400	12.600000	12.7100	-0.703%	6,895,444	-8.340%
2026-02-25	13.1400	13.1900	12.515000	12.8000	-2.588%	8,444,492	-8.984%
2026-02-24	12.6400	13.3650	12.620000	13.1400	+4.701%	5,559,733	-11.339%
2026-02-23	12.5200	12.6800	12.170000	12.5500	+0.080%	4,763,743	-7.171%
2026-02-20	12.4700	12.7800	12.330000	12.5400	+0.160%	4,877,821	-7.097%
2026-02-19	13.1200	13.3850	12.390000	12.5200	+0.240%	6,843,088	-6.949%
2026-02-18	12.3300	12.7050	12.310000	12.4900	+0.402%	4,193,992	-6.725%
2026-02-17	12.8400	12.9500	12.395000	12.4400	-3.938%	3,562,067	-6.350%
2026-02-13	12.8500	13.1300	12.750000	12.9500	+1.093%	6,651,982	-10.039%
2026-02-12	13.7500	13.7500	12.695000	12.8100	-6.565%	5,269,561	-9.055%
2026-02-11	13.9300	13.9300	13.510000	13.7100	-1.579%	5,368,312	-15.026%
2026-02-10	13.7700	14.1800	13.640000	13.9300	+1.679%	4,553,458	-16.368%
2026-02-09	13.6800	13.8700	13.400000	13.7000	-0.436%	4,956,495	-14.964%
2026-02-06	12.6000	13.8050	12.560000	13.7600	+9.816%	6,336,681	-15.334%
2026-02-05	12.5300	12.6650	12.280000	12.5300	-0.080%	4,955,155	-7.023%
2026-02-04	12.0800	12.6700	12.080000	12.5400	+4.500%	4,519,685	-7.097%
2026-02-03	12.1800	12.3900	11.785000	12.0000	-1.720%	3,769,017	-2.917%
2026-02-02	12.3900	12.4900	12.150000	12.2100	-2.085%	3,801,485	-4.586%
2026-01-30	12.2200	12.5800	12.140000	12.4700	+1.630%	3,425,983	-6.576%
2026-01-29	12.2900	12.3000	11.980000	12.2700	-0.325%	3,789,234	-5.053%
2026-01-28	12.7700	12.7999	12.200000	12.3100	-3.602%	5,233,843	-5.361%
2026-01-27	12.6500	12.8400	12.575000	12.7700	+0.393%	3,139,289	-8.771%
2026-01-26	12.7100	12.7300	12.520000	12.7200	-0.079%	3,049,299	-8.412%
2026-01-23	12.9800	13.0250	12.565000	12.7300	-2.077%	3,948,734	-8.484%
2026-01-22	12.7500	13.0100	12.610000	13.0000	+2.041%	3,799,380	-10.385%
2026-01-21	12.1900	12.8400	12.095700	12.7400	+5.726%	4,348,015	-8.556%
2026-01-20	12.0000	12.2300	11.950000	12.0500	-1.310%	4,134,698	-3.320%
2026-01-16	12.5000	12.6000	12.160000	12.2100	-2.941%	4,136,962	-4.586%
2026-01-15	12.2700	12.5800	12.025000	12.5800	+1.862%	3,771,458	-7.393%
2026-01-14	12.2900	12.6400	12.150000	12.3500	+1.814%	3,525,104	-5.668%
2026-01-13	12.5000	12.6750	11.950000	12.1300	-2.960%	5,926,786	-3.957%
2026-01-12	12.8900	12.9000	12.260000	12.5000	-2.191%	3,877,497	-6.800%
2026-01-09	12.5400	12.8600	12.135000	12.7800	+2.404%	6,983,730	-8.842%
2026-01-08	12.2500	12.6600	12.200000	12.4800	+0.889%	4,188,274	-6.651%
2026-01-07	12.3900	12.5250	12.300000	12.3700	0.000%	3,238,827	-5.821%
2026-01-06	11.6500	12.4200	11.650000	12.3700	+6.546%	4,486,036	-5.821%
2026-01-05	11.3000	11.7500	11.280000	11.6100	+3.017%	4,229,126	+0.345%
2026-01-02	11.4700	11.5300	11.235000	11.2700	-1.400%	3,855,086	+3.372%
2025-12-31	11.3400	11.4924	11.310000	11.4300	+0.263%	2,396,883	+1.925%
2025-12-30	11.2500	11.4450	11.130000	11.4000	+1.333%	2,798,083	+2.193%
2025-12-29	11.4700	11.4750	11.180000	11.2500	-2.344%	4,132,877	+3.556%
2025-12-26	11.0600	11.5300	11.030000	11.5200	+2.674%	5,480,594	+1.128%
2025-12-24	11.0800	11.2300	11.045000	11.2200	+1.264%	1,213,782	+3.832%
2025-12-23	11.2400	11.3200	11.030000	11.0800	-1.599%	3,528,660	+5.144%
2025-12-22	11.2100	11.3300	11.195000	11.2600	+0.446%	2,902,192	+3.464%
2025-12-19	11.2100	11.2550	11.045000	11.2100	-0.621%	4,538,116	+3.925%
2025-12-18	11.5200	11.6100	11.270000	11.2800	-1.312%	2,908,584	+3.280%
2025-12-17	11.3500	11.5250	11.240000	11.4300	+0.528%	3,339,391	+1.925%
2025-12-16	11.3500	11.4200	11.170000	11.3700	-0.263%	4,743,211	+2.463%
2025-12-15	11.6900	11.7500	11.230000	11.4000	-1.469%	4,303,657	+2.193%
2025-12-12	11.5900	11.7900	11.540000	11.5700	-0.259%	2,882,303	+0.691%
2025-12-11	11.6800	11.7900	11.480000	11.6000	-0.429%	3,777,387	+0.431%
2025-12-10	11.1100	11.7200	11.060000	11.6500	+4.860%	5,092,523	0.000%
2025-12-09	11.0500	11.2750	11.050000	11.1100	+0.090%	3,579,763	+4.860%
2025-12-08	11.2500	11.3284	11.030100	11.1000	-1.333%	3,445,578	+4.955%
2025-12-05	11.3100	11.4350	11.220000	11.2500	-0.177%	2,731,853	+3.556%
2025-12-04	11.3000	11.3600	11.165000	11.2700	-0.573%	2,133,120	+3.372%
2025-12-03	11.1300	11.3500	11.100000	11.3350	+2.025%	2,815,506	+2.779%
2025-12-02	11.2100	11.2950	10.980000	11.1100	-0.626%	2,983,120	+4.860%
2025-12-01	11.1600	11.4500	11.150000	11.1800	-1.411%	3,715,433	+4.204%
2025-11-28	11.2500	11.4250	11.215100	11.3400	+0.443%	2,299,331	+2.734%
2025-11-26	11.1900	11.4750	11.025000	11.2900	+1.803%	3,515,851	+3.189%
2025-11-25	10.7400	11.1200	10.740000	11.0900	+3.355%	2,881,269	+5.050%
2025-11-24	10.6900	10.8250	10.610000	10.7300	+1.418%	4,300,086	+8.574%
2025-11-21	9.9200	10.6250	9.910100	10.5800	+6.977%	4,281,326	+10.113%
2025-11-20	10.1100	10.2500	9.850000	9.8900	-1.885%	4,194,592	+17.796%
2025-11-19	10.2600	10.2700	9.980000	10.0800	-1.754%	3,487,519	+15.575%
2025-11-18	10.3400	10.3850	10.150000	10.2600	-1.251%	3,900,049	+13.548%
2025-11-17	10.4700	10.5950	10.295000	10.3900	-1.236%	5,898,021	+12.127%
2025-11-14	10.7900	10.8600	10.500000	10.5200	-3.927%	4,350,228	+10.741%
2025-11-13	10.8000	11.1300	10.730000	10.9500	+1.015%	3,941,604	+6.393%
2025-11-12	10.9800	11.0400	10.815000	10.8400	-1.275%	5,104,616	+7.472%
2025-11-11	11.0000	11.1100	10.875000	10.9800	-0.182%	4,492,557	+6.102%
2025-11-10	11.2100	11.2540	10.920000	11.0000	-1.610%	5,405,699	+5.909%
2025-11-07	10.8200	11.2500	10.690000	11.1800	+1.452%	6,022,117	+4.204%
2025-11-06	11.3600	11.3600	10.690000	11.0200	-12.678%	10,226,129	+5.717%
2025-11-05	12.4400	12.7400	12.340000	12.6200	+1.041%	3,442,854	-7.686%
2025-11-04	12.4500	12.5750	12.345000	12.4900	-0.478%	2,171,544	-6.725%
2025-11-03	12.5800	12.5850	12.335000	12.5500	-0.476%	2,604,596	-7.171%
2025-10-31	12.4200	12.6450	12.260000	12.6100	+0.159%	2,903,649	-7.613%
2025-10-30	12.9500	13.2000	12.550000	12.5900	-2.100%	3,548,823	-7.466%
2025-10-29	13.0800	13.1800	12.805000	12.8600	-1.607%	2,132,102	-9.409%
2025-10-28	13.0100	13.2600	12.995000	13.0700	-0.153%	2,187,513	-10.865%
2025-10-27	13.2000	13.3300	12.980000	13.0900	-0.153%	2,641,505	-11.001%
2025-10-24	13.2400	13.3000	13.095000	13.1100	-0.380%	2,151,282	-11.137%
2025-10-23	13.0100	13.1700	12.900000	13.1600	+0.998%	2,046,980	-11.474%
2025-10-22	12.9300	13.1800	12.930000	13.0300	+0.463%	2,047,562	-10.591%
2025-10-21	12.9500	13.0650	12.880000	12.9700	+0.309%	1,748,994	-10.177%
2025-10-20	12.6500	12.9400	12.580000	12.9300	+3.357%	3,417,039	-9.899%
2025-10-17	12.6000	12.6700	12.220000	12.5100	-0.872%	4,165,930	-6.875%
2025-10-16	12.8700	12.8750	12.530000	12.6200	-1.406%	3,238,859	-7.686%
2025-10-15	12.9400	12.9800	12.560000	12.8000	+2.646%	5,537,536	-8.984%
2025-10-14	12.0100	12.5100	11.895000	12.4700	+2.129%	3,196,261	-6.576%
2025-10-13	12.0900	12.3400	11.950000	12.2100	+3.212%	4,203,639	-4.586%
2025-10-10	12.1800	12.1900	11.690000	11.8300	-3.191%	6,368,010	-1.522%
2025-10-09	12.4200	12.4600	12.180000	12.2200	-1.292%	2,752,482	-4.664%
2025-10-08	12.2900	12.6200	12.220000	12.3800	+0.406%	2,468,389	-5.897%
2025-10-07	12.5800	12.6900	12.290000	12.3300	-1.518%	1,993,766	-5.515%
2025-10-06	13.1900	13.2200	12.500000	12.5200	-5.080%	4,377,518	-6.949%
2025-10-03	12.9900	13.3200	12.980000	13.1900	+1.775%	2,196,461	-11.676%
2025-10-02	12.9700	13.1200	12.825000	12.9600	+0.077%	2,428,901	-10.108%
2025-10-01	12.7400	13.0100	12.639000	12.9500	+2.049%	3,702,611	-10.039%
2025-09-30	12.5800	12.7300	12.485000	12.6900	+0.634%	2,326,721	-8.195%
2025-09-29	12.5700	12.7100	12.410000	12.6100	+0.880%	3,337,506	-7.613%
2025-09-26	12.2300	12.5500	12.140000	12.5000	+1.051%	3,979,179	-6.800%
2025-09-25	12.6700	12.8700	12.275000	12.3700	-3.885%	4,721,729	-5.821%
2025-09-24	12.9300	13.0750	12.825000	12.8700	-0.694%	2,777,520	-9.479%
2025-09-23	13.3200	13.3300	12.940000	12.9600	-2.115%	3,020,953	-10.108%
2025-09-22	13.1300	13.3300	13.105000	13.2400	+0.608%	2,562,455	-12.009%
2025-09-19	13.4400	13.4982	13.040000	13.1600	-1.937%	6,019,803	-11.474%
2025-09-18	13.6200	13.6200	13.270000	13.4200	-0.074%	3,058,336	-13.189%
2025-09-17	13.6100	14.0350	13.405000	13.4300	-1.395%	2,816,565	-13.254%
2025-09-16	13.6200	13.7100	13.494500	13.6200	+0.591%	2,844,572	-14.464%
2025-09-15	13.6600	13.7200	13.475000	13.5400	+0.074%	3,789,604	-13.959%
2025-09-12	13.8600	13.8600	13.500000	13.5300	-2.941%	3,721,048	-13.895%
2025-09-11	13.6500	14.0100	13.620000	13.9400	+1.752%	1,995,304	-16.428%
2025-09-10	13.8900	14.1000	13.680000	13.7000	-1.510%	2,658,217	-14.964%
2025-09-09	14.2100	14.4724	13.900000	13.9100	-2.111%	3,156,757	-16.247%
2025-09-08	14.7100	14.7150	14.125000	14.2100	-2.804%	2,170,997	-18.015%
2025-09-05	14.4900	14.8600	14.460000	14.6200	+2.024%	2,056,403	-20.315%
2025-09-04	13.9200	14.3450	13.780000	14.3300	+3.019%	3,023,173	-18.702%
2025-09-03	13.7300	13.9350	13.710000	13.9100	+0.724%	2,389,404	-16.247%
2025-09-02	14.0400	14.1900	13.660000	13.8100	-3.427%	3,061,099	-15.641%
2025-08-29	14.3100	14.3800	14.070000	14.3000	-0.140%	1,864,548	-18.531%
2025-08-28	14.3400	14.3550	14.120000	14.3200	-0.070%	2,379,584	-18.645%
2025-08-27	14.3000	14.5100	14.180000	14.3300	-0.070%	3,552,660	-18.702%
2025-08-26	14.4100	14.6200	14.190000	14.3400	-0.417%	2,892,863	-18.759%
2025-08-25	14.6500	14.6600	14.383500	14.4000	-1.774%	2,815,838	-19.097%
2025-08-22	14.0200	14.7150	14.020000	14.6600	+5.468%	2,284,241	-20.532%
2025-08-21	14.0900	14.1250	13.890000	13.9000	-2.525%	2,326,120	-16.187%
2025-08-20	13.9500	14.4000	13.916600	14.2600	+1.639%	3,414,016	-18.303%
2025-08-19	13.9700	14.3100	13.850000	14.0300	+1.227%	2,716,753	-16.964%
2025-08-18	13.8400	14.0200	13.780000	13.8600	+0.072%	2,997,626	-15.945%
2025-08-15	14.0000	14.1000	13.795000	13.8500	-0.144%	2,968,584	-15.884%
2025-08-14	13.5700	13.8850	13.380000	13.8700	+0.144%	3,929,718	-16.006%
2025-08-13	13.0900	14.0000	13.010000	13.8500	+6.130%	5,063,065	-15.884%
2025-08-12	12.6100	13.0550	12.575000	13.0500	+4.192%	3,423,450	-10.728%
2025-08-11	12.9500	13.0300	12.520000	12.5250	-3.356%	5,172,465	-6.986%
2025-08-08	13.1300	13.2802	12.615000	12.9600	-2.041%	7,536,020	-10.108%
2025-08-07	14.2750	14.2750	13.010000	13.2300	-3.289%	8,150,029	-11.943%
2025-08-06	14.0800	14.1400	13.500000	13.6800	-2.633%	5,608,999	-14.839%
2025-08-05	14.3100	14.4050	14.015000	14.0500	-1.817%	4,310,215	-17.082%
2025-08-04	14.4400	14.7371	14.230000	14.3100	+0.070%	3,247,778	-18.588%
2025-08-01	14.2200	14.4450	14.020000	14.3000	-0.070%	6,156,643	-18.531%
2025-07-31	15.1200	15.2050	14.280000	14.3100	-7.498%	5,690,222	-18.588%
2025-07-30	16.1200	16.2500	15.450000	15.4700	-3.973%	3,080,516	-24.693%
2025-07-29	16.0600	16.2900	15.990000	16.1100	+0.249%	2,172,650	-27.685%
2025-07-28	16.0200	16.2100	15.885000	16.0700	+0.250%	2,779,022	-27.505%
2025-07-25	16.5700	16.5950	16.010000	16.0300	-2.612%	3,278,610	-27.324%
2025-07-24	16.7200	16.8450	16.395000	16.4600	-2.315%	2,077,442	-29.222%
2025-07-23	16.6500	17.0900	16.500000	16.8500	+2.681%	5,913,913	-30.861%
2025-07-22	15.6800	16.4900	15.650000	16.4100	+4.990%	5,992,877	-29.007%
2025-07-21	16.1600	16.4300	15.625000	15.6300	-0.319%	5,103,420	-25.464%
2025-07-18	15.9300	15.9700	15.540000	15.6800	-0.634%	1,688,080	-25.702%
2025-07-17	15.7800	15.9800	15.630000	15.7800	-0.190%	2,597,868	-26.172%
2025-07-16	15.9400	16.0250	15.560000	15.8100	-0.691%	1,725,839	-26.312%
2025-07-15	16.1200	16.2250	15.850000	15.9200	-0.500%	1,844,384	-26.822%
2025-07-14	16.0800	16.1350	15.820000	16.0000	-1.295%	1,565,845	-27.188%
2025-07-11	16.4200	16.4350	16.125000	16.2100	-2.467%	1,212,079	-28.131%
2025-07-10	16.6000	16.8600	16.320000	16.6200	+0.302%	1,779,245	-29.904%
2025-07-09	16.5900	16.7000	16.294800	16.5700	+0.242%	1,971,128	-29.692%
2025-07-08	16.0100	16.8300	16.010000	16.5300	+3.701%	2,388,763	-29.522%
2025-07-07	16.4500	16.7200	15.900000	15.9400	-4.379%	2,495,017	-26.913%
2025-07-03	16.6000	16.7800	16.515000	16.6700	+0.604%	1,623,756	-30.114%
2025-07-02	16.5750	16.7300	16.340000	16.5700	+0.181%	2,940,885	-29.692%
2025-07-01	15.8000	16.9350	15.710000	16.5400	+4.156%	2,566,282	-29.565%
2025-06-30	15.9900	16.0650	15.795000	15.8800	-0.314%	1,824,085	-26.637%
2025-06-27	15.9300	16.0500	15.715000	15.9300	-0.438%	3,049,952	-26.868%
2025-06-26	16.0600	16.1550	15.880000	16.0000	0.000%	2,285,444	-27.188%
2025-06-25	15.6800	16.1050	15.510900	16.0000	+2.302%	2,773,450	-27.188%
2025-06-24	15.6400	15.8500	15.565000	15.6400	+1.034%	2,255,554	-25.512%
2025-06-23	15.3300	15.5900	15.120000	15.4800	+0.781%	2,819,911	-24.742%
2025-06-20	15.5400	15.6200	15.300000	15.3600	-0.260%	2,919,845	-24.154%
2025-06-18	15.3000	15.5900	15.260000	15.4000	+0.195%	1,678,916	-24.351%
2025-06-17	15.8200	15.8600	15.330000	15.3700	-3.515%	1,976,007	-24.203%
2025-06-16	15.7100	16.0500	15.540000	15.9300	+1.919%	3,151,330	-26.868%
2025-06-13	15.7300	15.9150	15.575000	15.6300	-2.374%	1,408,940	-25.464%
2025-06-12	15.9800	16.1200	15.740000	16.0100	-0.621%	1,596,833	-27.233%
2025-06-11	16.5200	16.6100	15.960000	16.1100	-1.828%	3,268,767	-27.685%
2025-06-10	16.3700	16.7300	16.200000	16.4100	+1.140%	1,538,836	-29.007%
2025-06-09	16.0700	16.4950	16.030000	16.2250	+1.788%	1,732,428	-28.197%
2025-06-06	15.9300	16.1200	15.810000	15.9400	+0.252%	1,472,438	-26.913%
2025-06-05	16.1200	16.2200	15.885000	15.9000	-1.242%	1,793,034	-26.730%
2025-06-04	15.9900	16.2500	15.830000	16.1000	+1.322%	1,821,020	-27.640%
2025-06-03	15.6000	15.9350	15.340000	15.8900	+1.729%	3,008,127	-26.683%
2025-06-02	15.8600	15.9500	15.450000	15.6200	-2.253%	1,999,348	-25.416%
2025-05-30	16.5100	16.5100	15.870000	15.9800	-2.143%	3,815,637	-27.096%
2025-05-29	16.6400	16.7050	16.240000	16.3300	-1.090%	3,711,119	-28.659%
2025-05-28	16.3400	16.5500	16.180000	16.5100	+1.040%	2,236,435	-29.437%
2025-05-27	15.7800	16.3700	15.720000	16.3400	+5.624%	2,368,516	-28.703%
2025-05-23	15.5000	15.6650	15.320000	15.4700	-2.397%	2,475,144	-24.693%
2025-05-22	15.7600	15.9650	15.500000	15.8500	+0.126%	1,901,946	-26.498%
2025-05-21	16.4800	16.5750	15.810000	15.8300	-5.266%	3,076,656	-26.406%
2025-05-20	16.5900	16.8400	16.560000	16.7100	+0.481%	1,785,330	-30.281%
2025-05-19	16.4200	16.6850	16.350000	16.6300	-0.419%	2,070,203	-29.946%
2025-05-16	16.5300	16.7399	16.380000	16.7000	+1.212%	2,470,091	-30.240%
2025-05-15	16.4600	16.5300	16.250000	16.5000	+0.304%	3,237,689	-29.394%
2025-05-14	16.5200	16.5800	16.235000	16.4500	-0.904%	2,568,458	-29.179%
2025-05-13	16.7900	16.8150	16.515000	16.6000	-0.896%	2,457,437	-29.819%
2025-05-12	16.5700	17.1800	16.430000	16.7500	+5.946%	2,988,669	-30.448%
2025-05-09	15.8350	16.1800	15.630000	15.8100	-0.629%	4,397,792	-26.312%
2025-05-08	14.7650	16.0900	14.630000	15.9100	+16.301%	9,522,422	-26.776%
2025-05-07	13.4000	13.7050	13.265000	13.6800	+2.319%	4,978,427	-14.839%
2025-05-06	13.7700	13.8300	13.249000	13.3700	-3.396%	3,401,761	-12.865%
2025-05-05	14.0100	14.0300	13.720000	13.8400	-1.705%	3,170,856	-15.824%
2025-05-02	14.2200	14.3000	14.015000	14.0800	+1.077%	2,638,873	-17.259%
2025-05-01	14.0300	14.1950	13.895000	13.9300	+0.216%	3,200,700	-16.368%
2025-04-30	13.8200	13.9350	13.380000	13.9000	-0.358%	3,680,457	-16.187%
2025-04-29	13.7200	14.0100	13.720000	13.9500	+0.577%	2,445,815	-16.487%
2025-04-28	13.7900	13.9600	13.680000	13.8700	+0.873%	2,260,427	-16.006%
2025-04-25	13.6700	13.8800	13.520000	13.7500	+0.292%	2,078,513	-15.273%
2025-04-24	13.3700	13.7900	13.165000	13.7100	+3.238%	2,457,920	-15.026%
2025-04-23	13.4000	13.8300	13.220000	13.2800	+1.997%	3,712,571	-12.274%
2025-04-22	12.9400	13.0850	12.805000	13.0200	+1.560%	2,258,621	-10.522%
2025-04-21	12.8000	12.8950	12.475000	12.8200	-0.078%	2,832,045	-9.126%
2025-04-17	12.6600	12.8800	12.620000	12.8300	+1.423%	2,841,800	-9.197%
2025-04-16	12.4800	12.7300	12.340000	12.6500	+0.797%	2,929,127	-7.905%
2025-04-15	12.7900	12.9450	12.485000	12.5500	-4.052%	3,114,941	-7.171%
2025-04-14	13.0400	13.1400	12.700000	13.0800	+2.428%	2,621,015	-10.933%
2025-04-11	12.8000	12.8700	12.160000	12.7700	+0.949%	3,640,344	-8.771%
2025-04-10	13.3800	13.6300	12.275000	12.6500	-7.394%	4,022,581	-7.905%
2025-04-09	12.5100	13.9000	12.180000	13.6600	+7.899%	5,491,753	-14.714%
2025-04-08	13.4600	13.5400	12.490000	12.6600	-4.381%	2,730,779	-7.978%
2025-04-07	13.0600	13.9000	12.620000	13.2400	-2.504%	4,863,937	-12.009%
2025-04-04	13.2800	13.7300	12.543585	13.5800	-0.294%	4,926,340	-14.212%
2025-04-03	14.3800	14.4950	13.572500	13.6200	-8.406%	4,021,377	-14.464%
2025-04-02	14.5000	14.9150	14.500000	14.8700	+1.502%	2,270,113	-21.654%
2025-04-01	14.9100	15.0200	14.620000	14.6500	-1.941%	2,658,688	-20.478%
2025-03-31	14.8300	15.1000	14.610000	14.9400	+0.067%	2,856,371	-22.021%
2025-03-28	15.4400	15.5350	14.860000	14.9300	-4.540%	2,436,744	-21.969%
2025-03-27	15.6100	15.7400	15.465000	15.6400	+0.256%	2,814,690	-25.512%
2025-03-26	15.5900	15.7800	15.340000	15.6000	+0.193%	2,049,244	-25.321%
2025-03-25	15.7900	15.8500	15.430000	15.5700	-1.456%	2,290,550	-25.177%
2025-03-24	15.7600	16.0200	15.650000	15.8000	+1.542%	2,561,788	-26.266%
2025-03-21	15.4600	15.5900	15.320000	15.5600	-0.256%	12,450,096	-25.129%
2025-03-20	15.6900	15.9700	15.500000	15.6000	-0.383%	2,209,156	-25.321%
2025-03-19	15.7700	15.8600	15.465000	15.6600	-0.508%	2,339,224	-25.607%
2025-03-18	15.5800	15.8200	15.315000	15.7400	+0.962%	2,193,134	-25.985%
2025-03-17	15.5800	15.8900	15.390000	15.5900	+0.193%	2,661,867	-25.273%
2025-03-14	15.2000	15.5900	14.910000	15.5600	+3.733%	4,448,640	-25.129%
2025-03-13	15.0700	15.3200	14.775000	15.0000	-2.153%	3,673,526	-22.333%
2025-03-12	16.0600	16.1000	15.295000	15.3300	-3.646%	2,876,319	-24.005%
2025-03-11	15.8500	16.0200	15.529500	15.9100	-0.872%	2,705,171	-26.776%
2025-03-10	16.2600	16.4050	16.030000	16.0500	-1.654%	2,626,053	-27.414%
2025-03-07	16.2500	16.3950	15.840000	16.3200	+0.369%	2,035,578	-28.615%
2025-03-06	16.0200	16.3800	15.950000	16.2600	+0.681%	2,582,995	-28.352%
2025-03-05	15.6600	16.2450	15.629900	16.1500	+3.592%	2,718,439	-27.864%
2025-03-04	16.0600	16.2000	15.465000	15.5900	-2.502%	3,374,128	-25.273%
2025-03-03	16.6300	16.7150	15.935000	15.9900	-3.384%	4,638,963	-27.142%
2025-02-28	17.1500	17.3400	16.210000	16.5500	-3.499%	4,494,499	-29.607%
2025-02-27	18.9300	19.0300	17.090000	17.1500	-8.825%	6,141,445	-32.070%
2025-02-26	18.8200	19.1650	18.595000	18.8100	-0.053%	3,197,217	-38.065%
2025-02-25	19.1600	19.2700	18.570000	18.8200	-1.207%	2,215,669	-38.098%
2025-02-24	18.8200	19.1000	18.535000	19.0500	+1.600%	2,560,499	-38.845%
2025-02-21	18.9600	19.0898	18.650000	18.7500	-1.055%	1,698,080	-37.867%
2025-02-20	18.9200	19.1850	18.900000	18.9500	-0.158%	1,898,323	-38.522%
2025-02-19	18.8100	19.0600	18.550000	18.9800	+0.743%	2,028,902	-38.620%

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

XRAY
DENTSPLY SIRONA Inc.
stock NASDAQ