Dentsply Sirona Inc (XRAY) Historical Stock Data
28.29 ↓0.09 (-0.32%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XRAY is down -0.45% a day on average. There have been 12 days where Dentsply Sirona Inc closed green and 18 days where XRAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.75 | 28.29 | ↓$0.46 (-1.60%) | 27.96 | 29.06 | 4.17M |
| 2024-05-02 | 29.58 | 28.38 | ↓$1.20 (-4.06%) | 28.34 | 29.89 | 6.40M |
| 2024-05-01 | 30.09 | 30.18 | ↑$0.09 (0.30%) | 29.97 | 30.77 | 2.10M |
| 2024-04-30 | 30.08 | 30.01 | ↓$0.07 (-0.23%) | 29.94 | 30.38 | 2.09M |
| 2024-04-29 | 30.79 | 30.69 | ↓$0.10 (-0.32%) | 30.63 | 31.00 | 1.91M |
| 2024-04-26 | 30.32 | 30.57 | ↑$0.25 (0.82%) | 30.18 | 30.79 | 1.16M |
| 2024-04-25 | 30.62 | 30.35 | ↓$0.27 (-0.88%) | 30.10 | 30.77 | 1.37M |
| 2024-04-24 | 30.86 | 30.92 | ↑$0.06 (0.19%) | 30.68 | 31.00 | 1.33M |
| 2024-04-23 | 30.32 | 30.86 | ↑$0.54 (1.78%) | 30.21 | 30.91 | 1.31M |
| 2024-04-22 | 30.48 | 30.37 | ↓$0.11 (-0.36%) | 30.22 | 30.61 | 3.08M |
| 2024-04-19 | 30.40 | 30.50 | ↑$0.10 (0.33%) | 30.26 | 30.53 | 1.79M |
| 2024-04-18 | 30.49 | 30.44 | ↓$0.05 (-0.16%) | 30.25 | 30.68 | 1.29M |
| 2024-04-17 | 30.88 | 30.36 | ↓$0.52 (-1.68%) | 30.34 | 31.08 | 1.76M |
| 2024-04-16 | 30.77 | 30.79 | ↑$0.02 (0.06%) | 30.55 | 31.13 | 2.96M |
| 2024-04-15 | 31.72 | 30.89 | ↓$0.82 (-2.60%) | 30.71 | 31.73 | 2.80M |
| 2024-04-12 | 31.75 | 31.30 | ↓$0.45 (-1.42%) | 30.88 | 31.80 | 2.98M |
| 2024-04-11 | 32.74 | 32.02 | ↓$0.72 (-2.20%) | 31.87 | 32.83 | 1.89M |
| 2024-04-10 | 31.97 | 32.39 | ↑$0.42 (1.31%) | 31.80 | 32.43 | 2.21M |
| 2024-04-09 | 32.42 | 32.85 | ↑$0.43 (1.33%) | 32.36 | 33.02 | 2.90M |
| 2024-04-08 | 32.31 | 32.24 | ↓$0.07 (-0.22%) | 31.70 | 32.53 | 3.38M |
| 2024-04-05 | 31.89 | 32.31 | ↑$0.42 (1.32%) | 31.86 | 32.49 | 3.32M |
| 2024-04-04 | 32.01 | 31.92 | ↓$0.09 (-0.28%) | 31.77 | 32.43 | 3.02M |
| 2024-04-03 | 32.30 | 31.85 | ↓$0.45 (-1.39%) | 31.70 | 32.41 | 2.24M |
| 2024-04-02 | 31.81 | 31.83 | ↑$0.02 (0.06%) | 31.50 | 32.41 | 47.64M |
| 2024-04-01 | 33.15 | 32.25 | ↓$0.90 (-2.71%) | 31.91 | 33.16 | 2.35M |
| 2024-03-28 | 32.99 | 33.19 | ↑$0.20 (0.61%) | 32.48 | 33.41 | 2.54M |
| 2024-03-27 | 32.72 | 33.31 | ↑$0.59 (1.80%) | 32.57 | 33.36 | 2.22M |
| 2024-03-26 | 32.91 | 32.50 | ↓$0.41 (-1.25%) | 32.50 | 33.03 | 1.51M |
| 2024-03-25 | 32.86 | 32.84 | ↓$0.02 (-0.06%) | 32.55 | 33.11 | 1.07M |
| 2024-03-22 | 33.45 | 32.75 | ↓$0.70 (-2.09%) | 32.63 | 33.52 | 1.64M |
Create an account or log in to view more rows.
$XRAY I can wait.
$XRAY let's gooooooo
$XRAY lmfao
lfg babies
$XRAY we all speculate but nobody knows what going to happen.
$XRAY Another boring day I believe
$XRAY Price target here?
$XRAY what calls are you guys jacked to the tits on?
$XRAY Holding Pattern
$XRAY slap the ask.
$XRAY just waiting ….