19.72
price down icon1.45%   -0.29
after-market After Hours: 19.72
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 December 13, 2024, is $19.72.
  • 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 $17.21 on November 08, 2024. Since then, Dentsply Sirona Inc's stock price has risen over 14.58% to $19.72 now.
  • The 52-week high stock price for XRAY is $37.60, representing a 90.67% increase from the current share price, occurred on January 10, 2024.
  • The 52-week low stock price for XRAY is $17.21, indicating a -12.73% decrease from the current share price, occurred on November 08, 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
Dec 13, 2024 $20.17 $19.55 $0.62 2,781,971.0 -1.45%
Dec 12, 2024 $20.18 $19.88 $0.295 1,963,499.0 -0.10%
Dec 11, 2024 $20.34 $19.72 $0.62 4,768,405.0 +2.46%
Dec 10, 2024 $19.64 $18.95 $0.695 2,556,764.0 +0.51%
Dec 09, 2024 $19.69 $19.13 $0.5605 2,266,566.0 +1.94%
Dec 06, 2024 $19.57 $18.97 $0.595 1,568,969.0 -1.19%
Dec 05, 2024 $19.73 $19.22 $0.515 1,809,070.0 -0.77%
Dec 04, 2024 $19.75 $19.11 $0.64 2,020,645.0 +0.36%
Dec 03, 2024 $19.83 $19.01 $0.82 2,786,155.0 -2.17%
Dec 02, 2024 $19.87 $19.43 $0.44 2,096,896.0 +0.87%
Nov 29, 2024 $19.70 $19.52 $0.18 1,266,723.0 +0.05%
Nov 27, 2024 $19.73 $19.29 $0.4393 2,081,736.0 +2.34%
Nov 26, 2024 $19.52 $19.05 $0.465 1,890,395.0 -1.69%
Nov 25, 2024 $19.63 $18.87 $0.76 3,474,488.0 +4.00%
Nov 22, 2024 $18.87 $18.60 $0.27 1,953,224.0 +0.70%
Nov 21, 2024 $18.79 $18.32 $0.47 1,694,659.0 +0.65%
Nov 20, 2024 $18.84 $18.37 $0.47 3,551,267.0 -1.91%
Nov 19, 2024 $19.11 $18.13 $0.985 3,922,130.0 +2.28%
Nov 18, 2024 $18.58 $18.19 $0.39 2,507,838.0 +0.98%
Nov 15, 2024 $18.46 $17.73 $0.735 4,172,360.0 +2.29%
Nov 14, 2024 $18.06 $17.71 $0.35 3,545,049.0 +3.00%

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
Dec, 2024 $20.34 $18.95 $1.39 27,400,911.0 +0.36%
Nov, 2024 $24.86 $17.21 $7.65 93,900,376.0 -15.19%
Oct, 2024 $27.16 $22.86 $4.30 48,261,454.0 -14.38%
Sep, 2024 $27.48 $24.09 $3.39 43,015,425.0 +7.00%
Aug, 2024 $27.95 $23.58 $4.37 67,884,397.0 -6.82%
Jul, 2024 $27.84 $23.95 $3.89 58,583,069.0 +8.95%
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%
$22.33
price down icon 0.89%
medical_instruments_supplies BAX
$30.32
price down icon 1.69%
$73.65
price down icon 1.92%
$235.39
price down icon 0.14%
medical_instruments_supplies COO
$94.85
price down icon 1.93%
medical_instruments_supplies WST
$330.05
price down icon 0.47%
Cap:     |  Volume (24h):