XRAY
DENTSPLY SIRONA (XRAY)
NASDAQ
$9.63-$0.07 (-0.71%)
Price as of Nov 11, 2026 7:30 PM EST
  • $1.9B
    Market Cap
  • -10.38%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +9.85%
    Low Price$8.42
    High Price$10.65
  • 3 Months
    -16.81%
    Low Price$8.42
    High Price$11.59
  • 1 Year
    -10.38%
    Low Price$8.42
    High Price$14.68
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
9.35
9.81
9.24
9.70
+1.68%
6,020,948
11/09/2026
9.41
9.62
9.32
9.54
+0.85%
5,743,302
11/06/2026
8.42
9.72
8.14
9.46
-6.24%
10,284,544
11/05/2026
10.79
10.80
10.00
10.09
-5.26%
7,884,970
11/05/2026
$0.29 Earnings
11/04/2026
10.13
10.76
10.02
10.65
+9.46%
6,692,809
11/03/2026
9.72
10.00
9.70
9.73
-1.72%
3,455,013
11/02/2026
9.65
9.96
9.62
9.90
+3.88%
6,073,202
10/30/2026
9.55
9.68
9.41
9.53
-0.83%
3,497,176
10/29/2026
9.53
9.77
9.47
9.61
+1.80%
3,552,032
10/28/2026
9.34
9.48
9.20
9.44
+0.96%
3,765,281
10/27/2026
9.22
9.39
9.07
9.35
+1.41%
3,936,882
10/26/2026
9.40
9.45
9.20
9.22
-2.23%
3,524,177
10/23/2026
9.47
9.54
9.27
9.43
-0.74%
3,702,694
10/22/2026
9.13
9.55
9.10
9.50
+4.63%
4,892,524
10/21/2026
8.91
9.08
8.79
9.08
+2.37%
4,643,634
10/20/2026
8.47
8.90
8.43
8.87
+5.34%
6,141,728
10/19/2026
8.45
8.59
8.35
8.42
-1.75%
4,082,379
10/16/2026
8.89
8.93
8.54
8.57
-2.94%
4,179,433
10/15/2026
8.49
8.86
8.32
8.83
+4.62%
5,182,809
10/14/2026
8.42
8.58
8.33
8.44
-0.76%
3,968,720
10/13/2026
8.58
8.70
8.42
8.51
-0.29%
3,981,951
10/12/2026
8.75
8.94
8.49
8.53
-3.40%
4,689,838
10/09/2026
8.70
8.87
8.56
8.83
+1.61%
4,219,770
10/08/2026
8.43
8.70
8.42
8.69
+1.76%
6,200,155
10/07/2026
8.46
8.55
8.38
8.54
+0.23%
4,221,268
10/06/2026
8.58
8.69
8.47
8.52
-0.47%
4,723,353
10/05/2026
8.55
8.70
8.44
8.56
-1.27%
5,008,737
10/02/2026
8.74
8.85
8.59
8.67
-0.80%
5,813,470
10/01/2026
8.85
8.90
8.61
8.74
-1.35%
5,938,151
09/30/2026
9.08
9.12
8.83
8.86
-1.34%
6,547,676
09/29/2026
9.21
9.29
8.91
8.98
-3.23%
4,599,189
09/28/2026
9.32
9.32
8.90
9.28
-1.28%
5,676,420
09/25/2026
9.52
9.63
9.29
9.40
-1.36%
4,894,992
09/24/2026
9.76
9.81
9.48
9.53
-2.56%
3,736,422
09/23/2026
9.89
10.00
9.74
9.78
-1.71%
3,352,044
09/22/2026
9.66
10.02
9.65
9.95
+5.40%
5,133,731
09/21/2026
9.57
9.64
9.41
9.44
-1.05%
6,647,164
09/18/2026
9.38
9.64
9.37
9.54
+1.76%
8,473,267
09/17/2026
10.11
10.12
9.36
9.38
-7.54%
9,309,079
09/16/2026
9.80
10.29
9.80
10.14
+3.15%
5,509,652
09/15/2026
10.28
10.39
9.81
9.83
-5.30%
4,916,967
09/14/2026
10.47
10.62
10.35
10.38
-0.76%
3,213,309
09/11/2026
10.67
10.72
10.28
10.46
-0.38%
3,252,295
09/10/2026
10.65
10.65
10.39
10.50
-2.05%
3,452,731
09/09/2026
10.89
10.94
10.63
10.72
-2.46%
3,232,182
09/08/2026
11.24
11.28
10.94
10.99
-3.43%
3,158,049
09/04/2026
11.29
11.53
11.20
11.38
-0.44%
2,600,972
09/03/2026
11.51
11.72
11.13
11.43
+1.24%
3,925,070
09/02/2026
10.89
11.55
10.83
11.29
+4.93%
4,607,519
09/01/2026
11.16
11.26
10.74
10.76
-3.67%
3,582,102
08/31/2026
11.19
11.23
10.89
11.17
+0.45%
4,428,968
08/28/2026
11.17
11.29
11.05
11.12
+0.72%
2,971,741
08/27/2026
10.80
11.26
10.80
11.04
+1.01%
3,557,882
08/26/2026
10.97
11.09
10.87
10.93
-0.36%
2,882,807
08/25/2026
10.81
10.99
10.61
10.97
+0.73%
3,106,790
08/24/2026
11.11
11.24
10.85
10.89
-0.27%
2,904,253
08/21/2026
10.85
11.10
10.81
10.92
+1.30%
3,311,633
08/20/2026
11.05
11.15
10.75
10.78
-2.27%
3,472,657
08/19/2026
11.31
11.55
11.03
11.03
-0.72%
3,853,380
08/18/2026
11.24
11.41
11.08
11.11
-0.71%
4,070,787
08/17/2026
11.73
11.73
11.14
11.19
-3.45%
3,682,847
08/14/2026
11.50
11.88
11.46
11.59
+0.09%
2,713,536
08/13/2026
11.44
11.69
11.28
11.58
+1.49%
3,297,569
08/12/2026
11.48
11.75
11.22
11.41
-1.72%
7,606,949
08/11/2026
11.63
11.96
11.56
11.61
-0.43%
4,140,896
08/10/2026
12.08
12.12
11.63
11.66
-3.80%
5,740,173
08/07/2026
13.36
13.58
12.01
12.12
-7.97%
8,574,167
08/06/2026
13.92
13.98
13.08
13.17
-4.43%
5,506,562
08/06/2026
$0.52 Earnings
08/05/2026
14.19
14.19
13.69
13.78
-3.43%
3,818,140
08/04/2026
14.04
14.35
13.92
14.27
+0.99%
4,298,885
08/03/2026
13.74
14.17
13.65
14.13
+5.68%
7,152,807
07/31/2026
13.62
13.74
13.19
13.37
-2.69%
3,632,712
07/30/2026
14.22
14.37
13.39
13.74
-3.24%
3,939,618
07/29/2026
13.42
14.44
13.42
14.20
+5.26%
5,639,956
07/28/2026
13.19
13.54
13.11
13.49
+3.61%
4,790,558
07/27/2026
13.02
13.27
12.89
13.02
+0.70%
4,061,124
07/24/2026
12.97
13.13
12.73
12.93
+1.65%
3,955,050
07/23/2026
13.15
13.24
12.35
12.72
-4.14%
7,748,865
07/22/2026
13.87
14.04
13.12
13.27
-2.78%
4,935,638
07/21/2026
13.20
13.72
13.20
13.65
+1.41%
5,291,185
07/20/2026
13.96
14.01
13.40
13.46
-4.20%
4,867,954
07/17/2026
13.78
14.10
13.70
14.05
+1.44%
6,070,086
07/16/2026
13.50
14.03
13.38
13.85
+3.36%
5,370,664
07/15/2026
12.70
13.44
12.70
13.40
+5.51%
5,827,542
07/14/2026
12.66
12.86
12.32
12.70
-0.63%
5,650,330
07/13/2026
12.28
12.88
12.20
12.78
+4.24%
5,763,930
07/10/2026
11.89
12.38
11.76
12.26
+3.11%
4,689,358
07/09/2026
11.63
12.04
11.49
11.89
+0.93%
4,059,122
07/08/2026
12.19
12.22
11.55
11.78
-3.36%
4,627,573
07/07/2026
12.44
12.44
12.04
12.19
-1.06%
4,416,878
07/06/2026
11.70
12.48
11.42
12.32
+5.75%
5,877,554
07/02/2026
11.28
11.67
11.01
11.65
+5.05%
4,797,010
07/01/2026
10.61
11.10
10.61
11.09
+4.52%
5,169,303
06/30/2026
10.72
10.78
10.47
10.61
-1.94%
4,629,868
06/29/2026
11.00
11.01
10.73
10.82
-1.73%
4,626,881
06/26/2026
10.75
11.15
10.69
11.01
+2.13%
32,233,979
06/25/2026
10.68
10.98
10.63
10.78
+2.47%
3,875,420
06/24/2026
10.35
10.71
10.34
10.52
+3.14%
4,795,594