Dentsply Sirona Inc (XRAY) Historical Stock Data
18.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRAY is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.79 | 18.52 | ↓$0.27 (-1.44%) | 18.37 | 18.84 | 3.47M |
| 2024-11-19 | 18.34 | 18.88 | ↑$0.54 (2.94%) | 18.14 | 19.12 | 3.91M |
| 2024-11-18 | 18.20 | 18.46 | ↑$0.26 (1.43%) | 18.20 | 18.58 | 2.41M |
| 2024-11-15 | 17.87 | 18.28 | ↑$0.41 (2.29%) | 17.73 | 18.47 | 4.19M |
| 2024-11-14 | 17.92 | 17.87 | ↓$0.05 (-0.28%) | 17.72 | 18.06 | 3.54M |
| 2024-11-13 | 17.69 | 17.35 | ↓$0.34 (-1.92%) | 17.32 | 17.74 | 4.51M |
| 2024-11-12 | 17.62 | 17.77 | ↑$0.15 (0.85%) | 17.37 | 17.87 | 4.21M |
| 2024-11-11 | 17.83 | 17.65 | ↓$0.18 (-1.01%) | 17.48 | 18.11 | 4.83M |
| 2024-11-08 | 17.59 | 17.86 | ↑$0.27 (1.53%) | 17.21 | 18.01 | 9.32M |
| 2024-11-07 | 19.13 | 17.26 | ↓$1.87 (-9.77%) | 17.22 | 20.01 | 29.86M |
| 2024-11-06 | 24.84 | 23.98 | ↓$0.86 (-3.46%) | 23.36 | 24.86 | 3.48M |
| 2024-11-05 | 23.13 | 23.39 | ↑$0.26 (1.12%) | 22.84 | 23.46 | 1.33M |
| 2024-11-04 | 23.55 | 23.34 | ↓$0.21 (-0.89%) | 23.24 | 23.83 | 2.23M |
| 2024-11-01 | 23.10 | 23.49 | ↑$0.39 (1.69%) | 23.08 | 23.66 | 1.78M |
| 2024-10-31 | 23.31 | 23.17 | ↓$0.14 (-0.60%) | 23.13 | 23.77 | 3.46M |
| 2024-10-30 | 23.23 | 23.41 | ↑$0.18 (0.77%) | 23.23 | 23.84 | 2.74M |
| 2024-10-29 | 23.46 | 23.23 | ↓$0.23 (-0.98%) | 23.16 | 23.64 | 2.32M |
| 2024-10-28 | 23.52 | 23.61 | ↑$0.09 (0.38%) | 23.52 | 23.92 | 1.69M |
| 2024-10-25 | 23.79 | 23.31 | ↓$0.48 (-2.02%) | 22.86 | 24.03 | 3.69M |
| 2024-10-24 | 24.07 | 24.41 | ↑$0.34 (1.41%) | 24.07 | 24.64 | 1.76M |
| 2024-10-23 | 24.23 | 24.01 | ↓$0.22 (-0.91%) | 23.76 | 24.29 | 1.55M |
| 2024-10-22 | 24.41 | 24.28 | ↓$0.13 (-0.53%) | 24.12 | 24.47 | 1.19M |
| 2024-10-21 | 24.65 | 24.43 | ↓$0.22 (-0.89%) | 24.33 | 24.82 | 1.35M |
| 2024-10-18 | 24.39 | 24.73 | ↑$0.34 (1.39%) | 24.31 | 24.80 | 1.68M |
| 2024-10-17 | 24.67 | 24.39 | ↓$0.28 (-1.13%) | 24.29 | 24.68 | 1.83M |
| 2024-10-16 | 24.49 | 24.64 | ↑$0.15 (0.61%) | 24.20 | 24.72 | 4.81M |
| 2024-10-15 | 24.35 | 24.31 | ↓$0.04 (-0.16%) | 24.29 | 24.93 | 2.31M |
| 2024-10-14 | 24.52 | 24.43 | ↓$0.09 (-0.37%) | 24.03 | 24.55 | 1.77M |
| 2024-10-11 | 24.42 | 24.53 | ↑$0.11 (0.45%) | 24.31 | 24.69 | 1.49M |
| 2024-10-10 | 24.21 | 24.44 | ↑$0.23 (0.95%) | 24.09 | 24.72 | 1.84M |
Create an account or log in to view more rows.
$XRAY nice!!!
$XRAY just waiting ….
$XRAY wow you bulls are losers
$XRAY It's coming
load 'em up.
$XRAY how low can she go
$XRAY upupup!
$XRAY I can wait.
$XRAY let's gooooooo
$XRAY lmfao
lfg babies
$XRAY we all speculate but nobody knows what going to happen.