Skip to main content

DENTSPLY SIRONA Inc. - Common Stock (NQ:XRAY)

15.88 -0.05 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.99 16.07 15.79 15.88 1,824,084 -0.05(-0.31%)
Jun 27, 2025 15.93 16.05 15.71 15.93 3,049,952 +0.09(+0.57%)
Jun 26, 2025 15.90 15.99 15.72 15.84 2,308,529 +0.00(+0.00%)
Jun 25, 2025 15.52 15.94 15.36 15.84 2,801,463 +0.36(+2.30%)
Jun 24, 2025 15.48 15.69 15.41 15.48 2,278,337 +0.16(+1.03%)
Jun 23, 2025 15.18 15.43 14.97 15.33 2,848,395 +0.12(+0.78%)
Jun 20, 2025 15.38 15.46 15.15 15.21 2,949,338 -0.04(-0.26%)
Jun 18, 2025 15.15 15.43 15.11 15.25 1,695,874 +0.03(+0.20%)
Jun 17, 2025 15.66 15.70 15.18 15.22 1,995,951 -0.55(-3.52%)
Jun 16, 2025 15.55 15.89 15.38 15.77 3,183,161 +0.30(+1.92%)
Jun 13, 2025 15.57 15.76 15.42 15.47 1,423,171 -0.38(-2.37%)
Jun 12, 2025 15.82 15.96 15.58 15.85 1,612,962 -0.10(-0.62%)
Jun 11, 2025 16.35 16.44 15.80 15.95 3,301,783 -0.30(-1.83%)
Jun 10, 2025 16.21 16.56 16.04 16.25 1,554,379 +0.18(+1.14%)
Jun 09, 2025 15.91 16.33 15.87 16.06 1,749,826 +0.28(+1.79%)
Jun 06, 2025 15.77 15.96 15.65 15.78 1,487,311 +0.04(+0.25%)
Jun 05, 2025 15.96 16.06 15.73 15.74 1,811,145 -0.20(-1.24%)
Jun 04, 2025 15.83 16.09 15.67 15.94 1,839,414 +0.21(+1.32%)
Jun 03, 2025 15.44 15.78 15.19 15.73 3,038,506 +0.27(+1.73%)
Jun 02, 2025 15.70 15.79 15.30 15.46 2,019,542 -0.36(-2.25%)
May 30, 2025 16.34 16.34 15.71 15.82 3,854,178 -0.35(-2.14%)
May 29, 2025 16.47 16.54 16.08 16.17 3,748,605 -0.18(-1.09%)
May 28, 2025 16.18 16.38 16.02 16.34 2,259,020 +0.17(+1.04%)
May 27, 2025 15.62 16.21 15.56 16.18 2,392,439 +0.86(+5.62%)
May 23, 2025 15.35 15.51 15.17 15.32 2,500,145 -0.38(-2.40%)
May 22, 2025 15.60 15.81 15.35 15.69 1,921,157 +0.02(+0.13%)
May 21, 2025 16.32 16.41 15.65 15.67 3,107,732 -0.87(-5.27%)
May 20, 2025 16.42 16.67 16.39 16.54 1,803,363 +0.08(+0.48%)
May 19, 2025 16.26 16.52 16.19 16.46 2,091,113 -0.07(-0.42%)
May 16, 2025 16.36 16.57 16.22 16.53 2,495,041 +0.20(+1.21%)
May 15, 2025 16.30 16.36 16.09 16.34 3,270,393 +0.05(+0.30%)
May 14, 2025 16.35 16.41 16.07 16.29 2,594,402 -0.15(-0.90%)
May 13, 2025 16.62 16.65 16.35 16.43 2,482,259 -0.15(-0.90%)
May 12, 2025 16.40 17.01 16.27 16.58 3,018,857 +0.93(+5.95%)
May 09, 2025 15.68 16.02 15.47 15.65 4,442,216 -0.10(-0.63%)
May 08, 2025 14.62 15.93 14.48 15.75 9,618,622 +2.21(+16.30%)
May 07, 2025 13.27 13.57 13.13 13.54 5,028,714 +0.31(+2.32%)
May 06, 2025 13.63 13.69 13.12 13.24 3,436,123 -0.47(-3.40%)
May 05, 2025 13.87 13.89 13.58 13.70 3,202,884 -0.24(-1.70%)
May 02, 2025 14.08 14.16 13.87 13.94 2,665,528 +0.15(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.