XRAY
DENTSPLY SIRONA (XRAY)
NASDAQ
$12.60-$0.18 (-1.39%)
Price as of Jul 13, 2026 7:32 PM EDT
  • $2.5B
    Market Cap
  • -17.91%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +26.66%
    Low Price$10.03
    High Price$12.78
  • 3 Months
    +6.32%
    Low Price$9.64
    High Price$12.79
  • 1 Year
    -17.91%
    Low Price$9.64
    High Price$16.85
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
10.15
10.31
10.02
10.20
+0.49%
4,456,945
06/22/2026
10.33
10.45
10.13
10.15
-1.74%
6,077,180
06/18/2026
10.12
10.45
10.06
10.33
+2.99%
5,316,378
06/17/2026
10.58
10.94
10.01
10.03
-4.02%
5,789,281
06/16/2026
10.50
10.62
10.32
10.45
+3.06%
4,972,523
06/15/2026
10.27
10.45
9.94
10.14
+0.50%
2,947,663
06/12/2026
10.19
10.30
10.00
10.09
-0.49%
3,356,729
06/11/2026
9.96
10.19
9.75
10.14
+1.00%
4,542,882
06/10/2026
10.37
10.53
10.03
10.04
-4.11%
3,238,291
06/09/2026
10.39
10.67
10.22
10.47
+2.05%
5,499,744
06/08/2026
10.01
10.36
9.86
10.26
+2.60%
4,799,972
06/05/2026
9.96
10.18
9.83
10.00
+1.21%
3,469,294
06/04/2026
9.64
10.16
9.46
9.88
+2.49%
6,594,203
06/03/2026
9.80
10.05
9.58
9.64
-1.93%
3,614,825
06/02/2026
10.02
10.14
9.78
9.83
-1.90%
5,958,734
06/01/2026
10.31
10.36
9.89
10.02
-4.30%
4,515,370
05/29/2026
10.32
10.65
10.23
10.47
+1.75%
7,723,118
05/28/2026
9.86
10.47
9.80
10.29
+2.90%
14,375,053
05/27/2026
9.99
10.27
9.85
10.00
+0.10%
4,946,599
05/26/2026
10.23
10.38
9.97
9.99
-2.15%
5,687,436
05/22/2026
9.98
10.46
9.97
10.21
+2.82%
4,784,353
05/21/2026
9.72
10.06
9.62
9.93
+0.91%
5,273,831
05/20/2026
9.76
10.01
9.52
9.84
+1.03%
6,399,468
05/19/2026
9.77
9.82
9.41
9.74
-0.81%
9,690,360
05/18/2026
10.19
10.29
9.82
9.82
-2.48%
5,480,355
05/15/2026
10.32
10.41
9.88
10.07
-3.27%
9,073,375
05/14/2026
10.53
10.80
10.39
10.41
-0.29%
4,407,882
05/13/2026
10.91
10.94
10.43
10.44
-5.09%
4,408,224
05/12/2026
10.94
11.34
10.93
11.00
+0.82%
4,794,697
05/11/2026
10.91
11.16
10.89
10.91
-0.82%
6,231,420
05/08/2026
10.96
11.18
10.75
11.00
+0.36%
6,637,841
05/07/2026
11.29
11.57
10.94
10.96
-1.62%
6,611,764
05/06/2026
11.36
11.50
10.89
11.14
-2.02%
7,956,901
05/05/2026
11.18
11.43
10.91
11.37
+1.52%
9,476,129
05/05/2026
$0.27 Earnings
05/04/2026
11.79
11.88
11.14
11.20
-5.17%
5,637,434
05/01/2026
11.75
11.87
11.56
11.81
+0.51%
3,571,681
04/30/2026
11.48
11.82
11.34
11.75
+2.35%
5,670,607
04/29/2026
11.60
11.85
11.37
11.48
-2.55%
3,552,918
04/28/2026
11.96
11.98
11.64
11.78
-1.51%
3,342,702
04/27/2026
11.85
12.10
11.81
11.96
+0.42%
3,999,275
04/24/2026
11.89
12.07
11.75
11.91
+0.08%
2,748,849
04/23/2026
12.19
12.28
11.65
11.90
-2.22%
1,811,824
04/22/2026
12.41
12.56
12.10
12.17
-1.14%
2,074,687
04/21/2026
12.87
13.01
12.21
12.31
-3.75%
3,132,304
04/20/2026
12.41
12.97
12.41
12.79
+2.24%
4,961,423
04/17/2026
12.37
12.75
12.25
12.51
+3.47%
3,349,504
04/16/2026
11.92
12.23
11.92
12.09
+0.33%
2,555,811
04/15/2026
12.14
12.28
12.01
12.05
-1.39%
3,003,319
04/14/2026
12.20
12.36
12.11
12.22
+1.66%
2,984,960
04/13/2026
11.57
12.04
11.50
12.02
+2.65%
3,031,671
04/10/2026
11.99
12.04
11.68
11.71
-1.26%
1,972,551
04/09/2026
11.81
11.99
11.52
11.86
-1.08%
2,992,370
04/08/2026
12.18
12.41
11.73
11.99
+4.08%
4,318,803
04/07/2026
11.54
11.66
11.40
11.52
-1.03%
2,919,381
04/06/2026
11.58
11.75
11.47
11.64
+0.09%
1,852,477
04/02/2026
11.35
11.88
11.26
11.63
-0.26%
2,456,150
04/01/2026
11.65
11.96
11.60
11.66
+0.52%
3,263,191
03/31/2026
11.44
11.71
11.24
11.60
+3.57%
5,540,037
03/30/2026
11.53
11.69
11.07
11.20
-2.35%
4,852,677
03/27/2026
11.57
11.65
11.28
11.47
-1.67%
3,828,356
03/26/2026
11.49
12.16
11.49
11.67
-0.13%
3,100,873
03/25/2026
11.70
11.80
11.33
11.68
+1.88%
2,956,280
03/24/2026
11.35
11.75
11.22
11.47
-0.65%
2,398,256
03/23/2026
11.30
11.77
11.18
11.54
+5.39%
5,367,189
03/20/2026
11.22
11.33
10.86
10.95
-2.75%
6,349,397
03/19/2026
11.42
11.47
11.13
11.26
-2.85%
5,395,368
03/18/2026
12.01
12.26
11.56
11.59
-5.16%
3,559,530
03/17/2026
11.89
12.38
11.75
12.22
+4.18%
5,999,767
03/16/2026
11.69
11.85
11.56
11.73
+1.65%
3,699,150
03/13/2026
11.86
11.90
11.25
11.54
-2.20%
5,266,963
03/12/2026
12.55
12.69
11.80
11.80
-7.31%
4,793,555
03/11/2026
12.63
12.89
12.53
12.73
+0.39%
3,461,035
03/10/2026
12.95
13.19
12.59
12.68
-0.94%
4,572,790
03/09/2026
12.50
12.84
12.14
12.80
+0.47%
3,594,032
03/06/2026
13.03
13.04
12.31
12.74
-4.43%
5,043,575
03/05/2026
13.20
13.46
13.07
13.33
-0.82%
3,659,740
03/04/2026
13.81
14.07
13.33
13.44
+1.05%
5,714,119
03/03/2026
14.12
14.12
13.15
13.30
-7.06%
5,854,995
03/02/2026
14.39
14.49
13.80
14.31
-2.52%
8,783,843
02/27/2026
13.05
14.76
13.00
14.68
+15.50%
13,497,479
02/26/2026
12.81
13.04
12.60
12.71
-0.70%
6,895,645
02/26/2026
$0.27 Earnings
02/25/2026
13.14
13.19
12.52
12.80
-2.59%
8,457,889
02/24/2026
12.64
13.37
12.62
13.14
+4.70%
5,359,732
02/23/2026
12.52
12.68
12.17
12.55
+0.08%
4,763,893
02/20/2026
12.47
12.78
12.33
12.54
+0.16%
4,877,821