Skip to main content
XRAY logo

DENTSPLY SIRONA Inc.

XRAYNASDAQHealthcareMedical Instruments & Supplies

$8.57Today:- (-)1Y −29.42%

As of Oct 16, 2026 close

Market cap
$1.77B
P/E (TTM)
-
Forward P/E
-
Dividend yield
1.81%
52-week range
$8.33$14.76
Volume (live)
-
Avg. volume (3M)
4.86M

DENTSPLY SIRONA (XRAY) Historical Stock Prices

Analyze DENTSPLY SIRONA (XRAY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DENTSPLY SIRONA (XRAY) Interactive Price Chart

Interactive historical price chart showing DENTSPLY SIRONA stock price movements and trends across multiple time periods.

Loading chart...

XRAY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XRAY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.898.938.548.578.574.18M
Oct 15, 20268.498.868.328.838.835.18M
Oct 14, 20268.428.588.338.448.443.97M
Oct 13, 20268.588.708.428.518.513.94M
Oct 12, 20268.758.948.498.538.534.69M
Oct 9, 20268.708.878.568.838.834.22M
Oct 8, 20268.438.708.428.698.696.20M
Oct 7, 20268.468.558.388.548.544.22M
Oct 6, 20268.588.698.478.528.524.71M
Oct 5, 20268.558.708.448.568.565.01M
Oct 2, 20268.748.858.598.678.675.79M
Oct 1, 20268.858.908.618.748.745.94M
Sep 30, 20269.089.128.838.868.866.55M
Sep 29, 20269.219.298.918.988.984.60M
Sep 28, 20269.329.328.909.289.285.68M
Sep 25, 20269.529.639.299.409.404.89M
Sep 24, 20269.769.819.489.539.533.74M
Sep 23, 20269.8910.009.749.789.783.35M
Sep 22, 20269.6610.029.659.959.955.13M
Sep 21, 20269.579.649.419.449.446.65M
Sep 18, 20269.389.649.379.549.548.47M
Sep 17, 202610.1110.129.369.389.389.31M
Sep 16, 20269.8010.299.8010.1410.145.51M
Sep 15, 202610.2810.399.819.839.834.90M
Sep 14, 202610.4710.6210.3510.3810.383.21M
Sep 11, 202610.6710.7210.2810.4610.463.25M
Sep 10, 202610.6510.6510.3910.5010.503.45M
Sep 9, 202610.8910.9410.6310.7210.723.23M
Sep 8, 202611.2411.2810.9410.9910.993.16M
Sep 4, 202611.2911.5311.2011.3811.382.60M
Sep 3, 202611.5111.7111.1311.4311.433.93M
Sep 2, 202610.8911.5510.8311.2911.294.61M
Sep 1, 202611.1611.2610.7310.7610.763.58M
Aug 31, 202611.1911.2210.8911.1711.174.43M
Aug 28, 202611.1611.2911.0511.1211.122.97M
Aug 27, 202610.8011.2610.8011.0411.043.56M
Aug 26, 202610.9711.0910.8710.9310.932.88M
Aug 25, 202610.8110.9910.6110.9710.973.11M
Aug 24, 202611.1111.2310.8510.8910.892.90M
Aug 21, 202610.8511.1010.8110.9210.923.31M
Aug 20, 202611.0511.1510.7510.7810.783.47M
Aug 19, 202611.3111.5511.0311.0311.033.86M
Aug 18, 202611.2411.4111.0811.1111.114.07M
Aug 17, 202611.7311.7311.1311.1911.193.68M
Aug 14, 202611.5011.8811.4611.5911.592.71M
Aug 13, 202611.4411.6911.2811.5811.583.30M
Aug 12, 202611.4811.7511.2111.4111.417.61M
Aug 11, 202611.6311.9611.5611.6111.614.14M
Aug 10, 202612.0812.1211.6311.6611.665.74M
Aug 7, 202613.3613.5812.0112.1212.128.57M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.