DENTSPLY SIRONA Inc. (XRAY) Charts

$15.91

$0.28 (1.76%)
Last update: 06/16/25, 02:44:20 PM EST
Day's range
$15.54
Day's range
$16.05

5 DAY PERFORMANCE

-1.06%

1 MONTH PERFORMANCE

-4.55%

3 MONTH PERFORMANCE

+2.44%

6 MONTH PERFORMANCE

-18.63%

YEAR-TO-DATE PERFORMANCE

-16.02%

1 YEAR PERFORMANCE

-38.95%

DENTSPLY SIRONA Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $15.70 $15.91 (1.31%) $16.04 $15.54 2.11 M $3.14 B
06/13/2025 $15.73 $15.63 (-0.64%) $15.92 $15.58 1.41 M $3.11 B
06/12/2025 $15.98 $16.01 (0.19%) $16.12 $15.74 1.60 M $3.19 B
06/11/2025 $16.52 $16.11 (-2.48%) $16.61 $15.96 3.27 M $3.21 B
06/10/2025 $16.37 $16.41 (0.24%) $16.73 $16.20 1.54 M $3.27 B
06/09/2025 $16.07 $16.23 (1%) $16.50 $16.03 1.73 M $3.23 B
06/06/2025 $15.93 $15.94 (0.06%) $16.12 $15.81 1.47 M $3.17 B
06/05/2025 $16.12 $15.90 (-1.36%) $16.22 $15.89 1.79 M $3.17 B
06/04/2025 $15.99 $16.10 (0.69%) $16.25 $15.83 1.82 M $3.21 B
06/03/2025 $15.60 $15.89 (1.86%) $15.94 $15.34 3.01 M $3.16 B
06/02/2025 $15.86 $15.62 (-1.51%) $15.95 $15.45 2.00 M $3.11 B
05/30/2025 $16.51 $15.98 (-3.21%) $16.51 $15.87 3.82 M $3.18 B
05/29/2025 $16.64 $16.33 (-1.86%) $16.70 $16.24 3.71 M $3.25 B
05/28/2025 $16.34 $16.51 (1.04%) $16.55 $16.18 2.24 M $3.29 B
05/27/2025 $15.78 $16.34 (3.55%) $16.37 $15.72 2.37 M $3.25 B
05/23/2025 $15.50 $15.47 (-0.19%) $15.67 $15.32 2.48 M $3.08 B
05/22/2025 $15.76 $15.85 (0.57%) $15.97 $15.50 1.90 M $3.16 B
05/21/2025 $16.48 $15.83 (-3.94%) $16.58 $15.81 3.08 M $3.15 B
05/20/2025 $16.59 $16.71 (0.72%) $16.84 $16.56 1.79 M $3.33 B
05/19/2025 $16.42 $16.63 (1.28%) $16.68 $16.35 2.07 M $3.31 B
05/16/2025 $16.53 $16.70 (1.03%) $16.74 $16.38 2.47 M $3.32 B
05/15/2025 $16.46 $16.50 (0.24%) $16.53 $16.25 3.24 M $3.29 B
05/14/2025 $16.52 $16.45 (-0.42%) $16.58 $16.24 2.57 M $3.28 B
05/13/2025 $16.79 $16.60 (-1.13%) $16.82 $16.52 2.46 M $3.31 B
05/12/2025 $16.57 $16.75 (1.09%) $17.18 $16.43 2.99 M $3.33 B
05/09/2025 $15.84 $15.81 (-0.19%) $16.18 $15.63 4.40 M $3.15 B
05/08/2025 $14.77 $15.91 (7.72%) $16.09 $14.63 9.52 M $3.17 B
05/07/2025 $13.40 $13.68 (2.09%) $13.71 $13.27 4.98 M $2.72 B
05/06/2025 $13.77 $13.37 (-2.9%) $13.83 $13.25 3.40 M $2.66 B
05/05/2025 $14.01 $13.84 (-1.21%) $14.03 $13.72 3.17 M $2.75 B
05/02/2025 $14.22 $14.08 (-0.98%) $14.30 $14.02 2.64 M $2.80 B
05/01/2025 $14.03 $13.93 (-0.71%) $14.20 $13.90 3.20 M $2.77 B
04/30/2025 $13.82 $13.90 (0.58%) $13.94 $13.38 3.68 M $2.76 B
04/29/2025 $13.72 $13.95 (1.68%) $14.01 $13.72 2.45 M $2.77 B
04/28/2025 $13.79 $13.87 (0.58%) $13.96 $13.68 2.26 M $2.76 B
04/25/2025 $13.67 $13.75 (0.59%) $13.88 $13.52 2.08 M $2.73 B
04/24/2025 $13.37 $13.71 (2.54%) $13.79 $13.17 2.46 M $2.73 B
04/23/2025 $13.40 $13.28 (-0.9%) $13.83 $13.22 3.71 M $2.64 B
04/22/2025 $12.94 $13.02 (0.62%) $13.09 $12.81 2.26 M $2.59 B
04/21/2025 $12.80 $12.82 (0.16%) $12.90 $12.48 2.83 M $2.55 B
04/17/2025 $12.66 $12.83 (1.34%) $12.88 $12.62 2.84 M $2.55 B
04/16/2025 $12.48 $12.65 (1.36%) $12.73 $12.34 2.93 M $2.51 B
04/15/2025 $12.79 $12.55 (-1.88%) $12.95 $12.49 3.11 M $2.49 B
04/14/2025 $13.04 $13.08 (0.31%) $13.14 $12.70 2.62 M $2.60 B
04/11/2025 $12.80 $12.77 (-0.23%) $12.87 $12.16 3.64 M $2.54 B
04/10/2025 $13.38 $12.65 (-5.46%) $13.63 $12.28 4.02 M $2.51 B
04/09/2025 $12.51 $13.66 (9.19%) $13.90 $12.18 5.49 M $2.72 B
04/08/2025 $13.46 $12.66 (-5.94%) $13.54 $12.49 2.73 M $2.52 B
04/07/2025 $13.06 $13.24 (1.38%) $13.90 $12.62 4.86 M $2.63 B
04/04/2025 $13.28 $13.58 (2.26%) $13.73 $12.54 4.93 M $2.70 B
04/03/2025 $14.38 $13.62 (-5.29%) $14.50 $13.57 4.02 M $2.71 B
04/02/2025 $14.50 $14.87 (2.55%) $14.92 $14.50 2.27 M $2.96 B
04/01/2025 $14.91 $14.65 (-1.74%) $15.02 $14.62 2.66 M $2.91 B
03/31/2025 $14.83 $14.94 (0.74%) $15.10 $14.61 2.86 M $2.97 B
03/28/2025 $15.44 $14.93 (-3.3%) $15.54 $14.86 2.44 M $2.97 B
03/27/2025 $15.61 $15.64 (0.19%) $15.74 $15.47 2.81 M $3.11 B
03/26/2025 $15.59 $15.60 (0.06%) $15.78 $15.34 2.06 M $3.10 B
03/25/2025 $15.79 $15.57 (-1.39%) $15.85 $15.43 2.31 M $3.10 B
03/24/2025 $15.76 $15.80 (0.25%) $16.02 $15.65 2.63 M $3.14 B
03/21/2025 $15.46 $15.56 (0.65%) $15.59 $15.32 12.66 M $3.09 B
03/20/2025 $15.69 $15.60 (-0.57%) $15.97 $15.50 2.36 M $3.10 B
03/19/2025 $15.77 $15.66 (-0.7%) $15.86 $15.47 2.50 M $3.11 B
03/18/2025 $15.58 $15.74 (1.03%) $15.82 $15.32 2.29 M $3.13 B
03/17/2025 $15.58 $15.59 (0.06%) $15.89 $15.39 2.78 M $3.10 B