25.53
price down icon0.70%   -0.18
 
loading

Dentsply Sirona Inc Stock (XRAY) Price History

The historical daily chart and data for Dentsply Sirona Inc stock (XRAY), adjusted for splits and dividends, show that the latest closing stock price as of July 12, 2024, is $25.53.
  • Dentsply Sirona Inc all-time high stock price is $69.54, occurred on May 10, 2021.
  • The lowest Dentsply Sirona Inc stock price recorded was $23.95 on July 09, 2024. Since then, Dentsply Sirona Inc's stock price has risen over 6.62% to $25.53 now.
  • The 52-week high stock price for XRAY is $41.65, representing a 63.12% increase from the current share price, occurred on July 27, 2023.
  • The 52-week low stock price for XRAY is $23.95, indicating a -6.21% decrease from the current share price, occurred on July 09, 2024.
  • The closing price of Dentsply Sirona Inc (XRAY) stock in the beginning of 2023 was $56.90. The stock closed the year at $31.84, a loss of over -44.04% for the year.
The table below shows more information about XRAY historical price data:
Date High Low High - Low Volume % Change
Jul 12, 2024 $25.89 $25.38 $0.505 2,226,609.0 -0.70%
Jul 11, 2024 $25.82 $24.67 $1.15 2,657,332.0 +5.33%
Jul 10, 2024 $24.54 $24.10 $0.435 3,474,126.0 +0.87%
Jul 09, 2024 $24.69 $23.95 $0.745 2,894,022.0 -1.87%
Jul 08, 2024 $24.84 $24.47 $0.37 2,043,958.0 +0.41%
Jul 05, 2024 $24.67 $24.27 $0.40 1,682,873.0 -0.81%
Jul 03, 2024 $24.93 $24.34 $0.595 2,148,658.0 +1.31%
Jul 02, 2024 $24.84 $24.43 $0.405 3,183,030.0 -0.77%
Jul 01, 2024 $25.45 $24.53 $0.92 2,578,663.0 -1.12%
Jun 28, 2024 $25.36 $24.71 $0.645 4,176,680.0 -1.50%
Jun 27, 2024 $25.35 $24.90 $0.45 2,286,215.0 +0.52%
Jun 26, 2024 $25.29 $24.82 $0.47 1,814,013.0 +0.60%
Jun 25, 2024 $25.48 $24.98 $0.50 2,095,247.0 -2.19%
Jun 24, 2024 $26.01 $25.52 $0.49 2,279,124.0 +0.47%
Jun 21, 2024 $25.80 $25.39 $0.415 4,899,074.0 +0.00%
Jun 20, 2024 $25.61 $25.25 $0.355 5,987,722.0 -0.82%
Jun 18, 2024 $26.00 $25.61 $0.39 2,089,807.0 +0.00%
Jun 17, 2024 $25.89 $25.27 $0.615 2,946,769.0 -1.72%
Jun 14, 2024 $26.51 $25.83 $0.68 1,749,295.0 -2.21%

Dentsply Sirona Inc Stock (XRAY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dentsply Sirona Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dentsply Sirona Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dentsply Sirona Inc Stock (XRAY) Price History 2024

Month High Low High - Low Volume % Change
Jul, 2024 $25.89 $23.95 $1.94 25,115,880.0 +2.49%
Jun, 2024 $28.25 $24.71 $3.54 46,396,938.0 -11.07%
May, 2024 $30.78 $26.96 $3.82 71,187,162.0 -6.66%
Apr, 2024 $33.22 $29.94 $3.28 96,995,829.0 -9.58%
Mar, 2024 $34.28 $32.18 $2.10 50,355,062.0 +1.56%
Feb, 2024 $35.21 $32.13 $3.08 75,827,105.0 -5.96%
Jan, 2024 $37.60 $34.50 $3.10 49,413,611.0 -2.36%

Dentsply Sirona Inc Stock (XRAY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $35.88 $31.31 $4.57 52,152,812.0 +12.09%
Nov, 2023 $31.87 $26.27 $5.60 98,479,210.0 +4.41%
Oct, 2023 $34.08 $29.74 $4.34 70,297,643.0 -10.98%
Sep, 2023 $38.36 $33.66 $4.70 33,645,702.0 -7.90%
Aug, 2023 $41.55 $36.84 $4.71 29,779,251.0 -10.67%
Jul, 2023 $41.65 $38.08 $3.56 29,095,720.0 +3.75%
Jun, 2023 $40.30 $36.00 $4.30 36,408,508.0 +10.80%
May, 2023 $43.24 $35.52 $7.72 40,552,678.0 -13.86%
Apr, 2023 $42.24 $38.83 $3.42 34,054,069.0 +6.75%
Mar, 2023 $40.16 $36.21 $3.95 49,943,341.0 +3.18%
Feb, 2023 $39.73 $34.23 $5.50 38,906,990.0 +3.37%
Jan, 2023 $37.81 $31.58 $6.23 42,333,159.0 +15.67%

Dentsply Sirona Inc Stock (XRAY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $32.56 $29.47 $3.09 38,353,276.0 +5.22%
Nov, 2022 $32.27 $26.48 $5.79 59,875,752.0 -1.82%
Oct, 2022 $31.18 $27.28 $3.90 43,004,779.0 +8.71%
Sep, 2022 $34.67 $28.28 $6.39 55,432,319.0 -13.49%
Aug, 2022 $37.86 $32.52 $5.34 46,049,635.0 -9.37%
Jul, 2022 $36.79 $33.92 $2.87 27,509,421.0 +1.20%
Jun, 2022 $41.91 $33.77 $8.13 48,013,848.0 -9.68%
May, 2022 $42.08 $35.00 $7.08 56,029,934.0 -1.08%
Apr, 2022 $49.64 $39.22 $10.42 50,472,722.0 -18.75%
Mar, 2022 $55.32 $47.40 $7.92 62,720,396.0 -9.09%
Feb, 2022 $58.70 $51.34 $7.36 37,696,999.0 +1.35%
Jan, 2022 $57.94 $51.08 $6.86 27,255,289.0 -4.25%
medical_instruments_supplies ATR
$144.59
price up icon 1.76%
medical_instruments_supplies TFX
$220.47
price down icon 1.79%
medical_instruments_supplies BAX
$35.32
price up icon 0.28%
medical_instruments_supplies COO
$90.81
price up icon 2.52%
$77.69
price up icon 1.57%
medical_instruments_supplies WST
$322.98
price down icon 3.10%
Cap:     |  Volume (24h):