DENTSPLY SIRONA Inc. - XRAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	13.05	14.68	14.68	14.76	13	13.5M
February 26, 2026	12.81	12.71	12.71	13.04	12.6	6.9M
February 25, 2026	13.14	12.8	12.8	13.19	12.52	8.34M
February 24, 2026	12.62	13.14	13.14	13.37	12.62	5.42M
February 23, 2026	12.52	12.55	12.55	12.68	12.17	4.76M
February 20, 2026	12.47	12.54	12.54	12.78	12.33	4.78M
February 19, 2026	13.12	12.52	12.52	13.39	12.39	6.84M
February 18, 2026	12.33	12.49	12.49	12.71	12.31	4.19M
February 17, 2026	12.84	12.44	12.44	12.95	12.4	3.56M
February 13, 2026	12.85	12.95	12.95	13.13	12.75	6.65M
February 12, 2026	13.62	12.81	12.81	13.75	12.7	5.16M
February 11, 2026	13.93	13.71	13.71	13.93	13.51	5.37M
February 10, 2026	13.77	13.93	13.93	14.18	13.64	4.59M
February 09, 2026	13.68	13.7	13.7	13.87	13.4	4.96M
February 06, 2026	12.6	13.76	13.76	13.81	12.56	6.34M
February 05, 2026	12.53	12.53	12.53	12.67	12.28	4.96M
February 04, 2026	12.08	12.54	12.54	12.67	12.08	4.52M
February 03, 2026	12.18	12	12	12.39	11.79	3.77M
February 02, 2026	12.39	12.21	12.21	12.49	12.15	3.8M
January 30, 2026	12.22	12.47	12.47	12.58	12.14	3.43M
January 29, 2026	12.29	12.27	12.27	12.3	11.98	3.79M
January 28, 2026	12.77	12.31	12.31	12.8	12.2	5.23M
January 27, 2026	12.65	12.77	12.77	12.84	12.58	3.14M
January 26, 2026	12.71	12.72	12.72	12.73	12.52	3.05M
January 23, 2026	12.98	12.73	12.74	13.02	12.56	3.91M
January 22, 2026	12.75	13	13	13.01	12.61	3.8M
January 21, 2026	12.19	12.74	12.74	12.84	12.1	3.9M
January 20, 2026	12	12.05	12.05	12.23	11.95	4.14M
January 16, 2026	12.5	12.21	12.21	12.6	12.16	4.15M
January 15, 2026	12.27	12.58	12.58	12.58	12.03	3.78M
January 14, 2026	12.29	12.35	12.35	12.64	12.15	3.53M
January 13, 2026	12.5	12.13	12.13	12.68	11.95	5.94M
January 12, 2026	12.89	12.5	12.5	12.9	12.26	3.88M
January 09, 2026	12.54	12.78	12.78	12.86	12.14	7.02M
January 08, 2026	12.25	12.48	12.48	12.66	12.2	4.2M
January 07, 2026	12.39	12.37	12.37	12.53	12.3	3.24M
January 06, 2026	11.65	12.37	12.37	12.42	11.65	4.49M
January 05, 2026	11.3	11.61	11.61	11.75	11.28	4.24M
January 02, 2026	11.47	11.27	11.27	11.53	11.24	3.86M
December 31, 2025	11.34	11.43	11.43	11.49	11.31	2.4M
December 30, 2025	11.25	11.4	11.4	11.45	11.13	2.8M
December 29, 2025	11.47	11.25	11.25	11.48	11.18	4.14M
December 26, 2025	11.06	11.52	11.52	11.53	11.03	5.49M
December 24, 2025	11.08	11.22	11.22	11.23	11.05	1.22M
December 23, 2025	11.24	11.08	11.08	11.32	11.03	3.53M
December 22, 2025	11.21	11.26	11.26	11.33	11.2	2.91M
December 19, 2025	11.21	11.21	11.21	11.26	11.05	4.1M
December 18, 2025	11.52	11.28	11.28	11.61	11.27	2.91M
December 17, 2025	11.35	11.43	11.43	11.53	11.24	3.35M
December 16, 2025	11.35	11.37	11.37	11.42	11.17	4.75M
December 15, 2025	11.69	11.4	11.4	11.75	11.23	4.31M
December 12, 2025	11.59	11.57	11.57	11.79	11.54	2.88M
December 11, 2025	11.68	11.6	11.6	11.79	11.48	3.78M
December 10, 2025	11.11	11.65	11.65	11.72	11.06	5.1M
December 09, 2025	11.05	11.11	11.11	11.28	11.05	3.58M
December 08, 2025	11.25	11.1	11.1	11.33	11.03	3.45M
December 05, 2025	11.31	11.25	11.25	11.44	11.22	2.74M
December 04, 2025	11.3	11.27	11.27	11.36	11.17	2.14M
December 03, 2025	11.13	11.34	11.34	11.35	11.1	2.82M
December 02, 2025	11.21	11.11	11.11	11.3	10.98	2.99M

DENTSPLY SIRONA Inc. (XRAY) NASDAQ