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 -0.07(-0.44%)
Jun 26, 2025 16.06 16.16 15.88 16.00 2,285,444 +0.00(+0.00%)
Jun 25, 2025 15.68 16.11 15.51 16.00 2,773,449 +0.36(+2.30%)
Jun 24, 2025 15.64 15.85 15.56 15.64 2,255,554 +0.16(+1.03%)
Jun 23, 2025 15.33 15.59 15.12 15.48 2,819,911 +0.12(+0.78%)
Jun 20, 2025 15.54 15.62 15.30 15.36 2,919,845 -0.04(-0.26%)
Jun 18, 2025 15.30 15.59 15.26 15.40 1,678,916 +0.03(+0.20%)
Jun 17, 2025 15.82 15.86 15.33 15.37 1,975,992 -0.56(-3.52%)
Jun 16, 2025 15.71 16.05 15.54 15.93 3,151,330 +0.30(+1.92%)
Jun 13, 2025 15.73 15.91 15.57 15.63 1,408,940 -0.38(-2.37%)
Jun 12, 2025 15.98 16.12 15.74 16.01 1,596,833 -0.10(-0.62%)
Jun 11, 2025 16.52 16.61 15.96 16.11 3,268,766 -0.30(-1.83%)
Jun 10, 2025 16.37 16.73 16.20 16.41 1,538,836 +0.18(+1.14%)
Jun 09, 2025 16.07 16.50 16.03 16.23 1,732,328 +0.29(+1.79%)
Jun 06, 2025 15.93 16.12 15.81 15.94 1,472,438 +0.04(+0.25%)
Jun 05, 2025 16.12 16.22 15.88 15.90 1,793,034 -0.20(-1.24%)
Jun 04, 2025 15.99 16.25 15.83 16.10 1,821,020 +0.21(+1.32%)
Jun 03, 2025 15.60 15.94 15.34 15.89 3,008,121 +0.27(+1.73%)
Jun 02, 2025 15.86 15.95 15.45 15.62 1,999,347 -0.36(-2.25%)
May 30, 2025 16.51 16.51 15.87 15.98 3,815,637 -0.35(-2.14%)
May 29, 2025 16.64 16.70 16.24 16.33 3,711,119 -0.18(-1.09%)
May 28, 2025 16.34 16.55 16.18 16.51 2,236,430 +0.17(+1.04%)
May 27, 2025 15.78 16.37 15.72 16.34 2,368,515 +0.87(+5.62%)
May 23, 2025 15.50 15.66 15.32 15.47 2,475,144 -0.38(-2.40%)
May 22, 2025 15.76 15.96 15.50 15.85 1,901,946 +0.02(+0.13%)
May 21, 2025 16.48 16.57 15.81 15.83 3,076,655 -0.88(-5.27%)
May 20, 2025 16.59 16.84 16.56 16.71 1,785,330 +0.08(+0.48%)
May 19, 2025 16.42 16.68 16.35 16.63 2,070,202 -0.07(-0.42%)
May 16, 2025 16.53 16.74 16.38 16.70 2,470,091 +0.20(+1.21%)
May 15, 2025 16.46 16.53 16.25 16.50 3,237,689 +0.05(+0.30%)
May 14, 2025 16.52 16.58 16.23 16.45 2,568,458 -0.15(-0.90%)
May 13, 2025 16.79 16.82 16.52 16.60 2,457,437 -0.15(-0.90%)
May 12, 2025 16.57 17.18 16.43 16.75 2,988,669 +0.94(+5.95%)
May 09, 2025 15.84 16.18 15.63 15.81 4,397,794 -0.10(-0.63%)
May 08, 2025 14.77 16.09 14.63 15.91 9,522,436 +2.23(+16.30%)
May 07, 2025 13.40 13.71 13.27 13.68 4,978,427 +0.33(+2.46%)
May 06, 2025 13.77 13.83 13.25 13.35 3,401,762 -0.49(-3.53%)
May 05, 2025 14.01 14.03 13.72 13.84 3,170,856 -0.24(-1.70%)
May 02, 2025 14.22 14.30 14.02 14.08 2,638,873 +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.