Dentsply Sirona Inc (XRAY) Historical Stock Data

18.70 ↑0.23 (1.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XRAY is up 0.17% a day on average. There have been 17 days where Dentsply Sirona Inc closed green and 13 days where XRAY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	18.46	18.70	↑$0.24 (1.30%)	18.46	18.84	3.84M
2024-12-19	18.97	18.47	↓$0.50 (-2.61%)	18.34	18.97	2.97M
2024-12-18	19.25	18.68	↓$0.57 (-2.96%)	18.59	19.39	2.22M
2024-12-17	19.39	19.19	↓$0.20 (-1.03%)	19.11	19.80	3.23M
2024-12-16	19.61	19.59	↓$0.02 (-0.10%)	19.52	20.35	3.06M
2024-12-13	20.01	19.72	↓$0.29 (-1.45%)	19.55	20.17	2.76M
2024-12-12	20.00	20.01	↑$0.01 (0.05%)	19.88	20.18	1.96M
2024-12-11	19.72	20.03	↑$0.31 (1.57%)	19.72	20.34	5.42M
2024-12-10	19.44	19.55	↑$0.11 (0.57%)	18.95	19.65	2.53M
2024-12-09	19.17	19.45	↑$0.28 (1.46%)	19.13	19.69	2.25M
2024-12-06	19.44	19.08	↓$0.36 (-1.85%)	18.97	19.57	1.56M
2024-12-05	19.63	19.31	↓$0.32 (-1.63%)	19.22	19.74	1.78M
2024-12-04	19.13	19.46	↑$0.33 (1.73%)	19.12	19.75	1.99M
2024-12-03	19.61	19.39	↓$0.22 (-1.12%)	19.01	19.83	2.74M
2024-12-02	19.52	19.82	↑$0.30 (1.54%)	19.44	19.87	2.08M
2024-11-29	19.58	19.65	↑$0.07 (0.36%)	19.52	19.70	1.29M
2024-11-27	19.32	19.64	↑$0.32 (1.66%)	19.29	19.73	2.06M
2024-11-26	19.43	19.19	↓$0.24 (-1.24%)	19.06	19.52	1.86M
2024-11-25	18.99	19.52	↑$0.54 (2.82%)	18.88	19.63	3.42M
2024-11-22	18.60	18.77	↑$0.17 (0.91%)	18.60	18.87	1.94M
2024-11-21	18.50	18.64	↑$0.14 (0.76%)	18.32	18.79	1.63M
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