Dentsply Sirona Inc (XRAY) Historical Stock Data
11.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRAY is up 0.02% a day on average. There have been 14 days where Dentsply Sirona Inc closed green and 16 days where XRAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.30 | 11.27 | ↓$0.03 (-0.27%) | 11.17 | 11.36 | 2.09M |
| 2025-12-03 | 11.13 | 11.34 | ↑$0.21 (1.84%) | 11.10 | 11.35 | 2.61M |
| 2025-12-02 | 11.21 | 11.11 | ↓$0.10 (-0.89%) | 10.98 | 11.30 | 2.99M |
| 2025-12-01 | 11.16 | 11.18 | ↑$0.02 (0.18%) | 11.15 | 11.45 | 3.63M |
| 2025-11-28 | 11.25 | 11.34 | ↑$0.09 (0.80%) | 11.22 | 11.43 | 2.30M |
| 2025-11-26 | 11.22 | 11.29 | ↑$0.07 (0.62%) | 11.03 | 11.48 | 3.42M |
| 2025-11-25 | 10.74 | 11.09 | ↑$0.35 (3.26%) | 10.74 | 11.12 | 2.88M |
| 2025-11-24 | 10.69 | 10.73 | ↑$0.04 (0.37%) | 10.61 | 10.83 | 3.83M |
| 2025-11-21 | 9.92 | 10.58 | ↑$0.66 (6.65%) | 9.91 | 10.62 | 4.20M |
| 2025-11-20 | 10.09 | 9.89 | ↓$0.20 (-1.98%) | 9.85 | 10.25 | 4.15M |
| 2025-11-19 | 10.26 | 10.08 | ↓$0.18 (-1.75%) | 9.98 | 10.27 | 3.41M |
| 2025-11-18 | 10.36 | 10.26 | ↓$0.10 (-0.97%) | 10.15 | 10.39 | 3.85M |
| 2025-11-17 | 10.47 | 10.39 | ↓$0.08 (-0.76%) | 10.30 | 10.59 | 4.45M |
| 2025-11-14 | 10.79 | 10.52 | ↓$0.27 (-2.50%) | 10.50 | 10.86 | 4.20M |
| 2025-11-13 | 10.80 | 10.95 | ↑$0.15 (1.39%) | 10.73 | 11.13 | 3.66M |
| 2025-11-12 | 10.98 | 10.84 | ↓$0.14 (-1.28%) | 10.82 | 11.04 | 5.11M |
| 2025-11-11 | 11.01 | 10.98 | ↓$0.03 (-0.27%) | 10.88 | 11.11 | 4.16M |
| 2025-11-10 | 11.21 | 11.00 | ↓$0.21 (-1.87%) | 10.92 | 11.25 | 5.41M |
| 2025-11-07 | 10.84 | 11.18 | ↑$0.34 (3.14%) | 10.69 | 11.25 | 6M |
| 2025-11-06 | 11.35 | 11.02 | ↓$0.33 (-2.91%) | 10.70 | 11.36 | 10.21M |
| 2025-11-05 | 12.40 | 12.62 | ↑$0.22 (1.77%) | 12.34 | 12.74 | 3.40M |
| 2025-11-04 | 12.45 | 12.49 | ↑$0.04 (0.32%) | 12.35 | 12.58 | 2.13M |
| 2025-11-03 | 12.58 | 12.55 | ↓$0.03 (-0.24%) | 12.34 | 12.59 | 2.61M |
| 2025-10-31 | 12.52 | 12.61 | ↑$0.09 (0.72%) | 12.26 | 12.65 | 2.90M |
| 2025-10-30 | 12.96 | 12.59 | ↓$0.37 (-2.85%) | 12.55 | 13.20 | 3.55M |
| 2025-10-29 | 13.08 | 12.86 | ↓$0.22 (-1.68%) | 12.81 | 13.18 | 2.13M |
| 2025-10-28 | 13.01 | 13.07 | ↑$0.06 (0.46%) | 13.00 | 13.26 | 2.13M |
| 2025-10-27 | 13.20 | 13.09 | ↓$0.11 (-0.83%) | 12.98 | 13.30 | 2.43M |
| 2025-10-24 | 13.24 | 13.11 | ↓$0.13 (-0.98%) | 13.10 | 13.30 | 2.10M |
| 2025-10-23 | 13.01 | 13.16 | ↑$0.15 (1.15%) | 12.90 | 13.17 | 2.01M |
Create an account or log in to view more rows.
$XRAY get over the hump
$XRAY Like if you’re a bull
$XRAY go to the bathroom
come back to green! I like it!
$XRAY id rather have a dip then rip than a gap and crap
$XRAY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$XRAY R-E-L-A-X Green is coming
$XRAY what happen
$XRAY no wonder price closed that way
$XRAY looks good
$XRAY going green