DENTSPLY SIRONA Inc.XRAYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.50 | $12.60 | $12.16 | $12.21 | 4.15M |
| 1/15/2026 | $12.27 | $12.58 | $12.03 | $12.58 | 3.78M |
| 1/14/2026 | $12.29 | $12.64 | $12.15 | $12.35 | 3.53M |
| 1/13/2026 | $12.50 | $12.68 | $11.95 | $12.13 | 5.94M |
| 1/12/2026 | $12.89 | $12.90 | $12.26 | $12.50 | 3.88M |
| 1/9/2026 | $12.54 | $12.86 | $12.14 | $12.78 | 7.03M |
| 1/8/2026 | $12.25 | $12.66 | $12.20 | $12.48 | 4.20M |
| 1/7/2026 | $12.39 | $12.53 | $12.30 | $12.37 | 3.24M |
| 1/6/2026 | $11.65 | $12.42 | $11.65 | $12.37 | 4.49M |
| 1/5/2026 | $11.30 | $11.75 | $11.28 | $11.61 | 4.24M |
| 1/2/2026 | $11.47 | $11.53 | $11.24 | $11.27 | 3.86M |
| 12/31/2025 | $11.34 | $11.49 | $11.31 | $11.43 | 2.40M |
| 12/30/2025 | $11.25 | $11.45 | $11.13 | $11.40 | 2.80M |
| 12/29/2025 | $11.47 | $11.48 | $11.18 | $11.25 | 4.14M |
| 12/26/2025 | $11.06 | $11.53 | $11.03 | $11.52 | 5.49M |
| 12/24/2025 | $11.08 | $11.23 | $11.05 | $11.22 | 1.22M |
| 12/23/2025 | $11.24 | $11.32 | $11.03 | $11.08 | 3.53M |
| 12/22/2025 | $11.21 | $11.33 | $11.20 | $11.26 | 2.91M |
| 12/19/2025 | $11.21 | $11.26 | $11.05 | $11.21 | 4.54M |
| 12/18/2025 | $11.52 | $11.61 | $11.27 | $11.28 | 2.91M |
| 12/17/2025 | $11.35 | $11.53 | $11.24 | $11.43 | 3.35M |
| 12/16/2025 | $11.35 | $11.42 | $11.17 | $11.37 | 4.75M |
| 12/15/2025 | $11.69 | $11.75 | $11.23 | $11.40 | 4.31M |
| 12/12/2025 | $11.59 | $11.79 | $11.54 | $11.57 | 2.88M |
| 12/11/2025 | $11.68 | $11.79 | $11.48 | $11.60 | 3.78M |
| 12/10/2025 | $11.11 | $11.72 | $11.06 | $11.65 | 5.10M |
| 12/9/2025 | $11.05 | $11.28 | $11.05 | $11.11 | 3.58M |
| 12/8/2025 | $11.25 | $11.33 | $11.03 | $11.10 | 3.45M |
| 12/5/2025 | $11.31 | $11.44 | $11.22 | $11.25 | 2.74M |
| 12/4/2025 | $11.30 | $11.36 | $11.17 | $11.27 | 2.14M |
| 12/3/2025 | $11.13 | $11.35 | $11.10 | $11.34 | 2.82M |
| 12/2/2025 | $11.21 | $11.30 | $10.98 | $11.11 | 2.99M |
| 12/1/2025 | $11.16 | $11.45 | $11.15 | $11.18 | 3.72M |
| 11/28/2025 | $11.25 | $11.43 | $11.22 | $11.34 | 2.30M |
| 11/26/2025 | $11.19 | $11.48 | $11.03 | $11.29 | 3.52M |
| 11/25/2025 | $10.74 | $11.12 | $10.74 | $11.09 | 2.88M |
| 11/24/2025 | $10.69 | $10.83 | $10.61 | $10.73 | 4.30M |
| 11/21/2025 | $9.92 | $10.63 | $9.91 | $10.58 | 4.29M |
| 11/20/2025 | $10.11 | $10.25 | $9.85 | $9.89 | 4.20M |
| 11/19/2025 | $10.26 | $10.27 | $9.98 | $10.08 | 3.49M |
| 11/18/2025 | $10.34 | $10.39 | $10.15 | $10.26 | 3.90M |
| 11/17/2025 | $10.47 | $10.60 | $10.30 | $10.39 | 5.90M |
| 11/14/2025 | $10.79 | $10.86 | $10.50 | $10.52 | 4.35M |
| 11/13/2025 | $10.80 | $11.13 | $10.73 | $10.95 | 3.94M |
| 11/12/2025 | $10.98 | $11.04 | $10.82 | $10.84 | 5.11M |
| 11/11/2025 | $11.00 | $11.11 | $10.88 | $10.98 | 4.50M |
| 11/10/2025 | $11.21 | $11.25 | $10.92 | $11.00 | 5.41M |
| 11/7/2025 | $10.82 | $11.25 | $10.69 | $11.18 | 6.02M |
| 11/6/2025 | $11.36 | $11.36 | $10.69 | $11.02 | 10.23M |
| 11/5/2025 | $12.44 | $12.74 | $12.34 | $12.62 | 3.45M |
| 11/4/2025 | $12.45 | $12.58 | $12.35 | $12.49 | 2.17M |
| 11/3/2025 | $12.58 | $12.59 | $12.34 | $12.55 | 2.61M |
| 10/31/2025 | $12.42 | $12.65 | $12.26 | $12.61 | 2.90M |
| 10/30/2025 | $12.95 | $13.20 | $12.55 | $12.59 | 3.55M |
| 10/29/2025 | $13.08 | $13.18 | $12.81 | $12.86 | 2.14M |
| 10/28/2025 | $13.01 | $13.26 | $13.00 | $13.07 | 2.19M |
| 10/27/2025 | $13.20 | $13.33 | $12.98 | $13.09 | 2.64M |
| 10/24/2025 | $13.24 | $13.30 | $13.10 | $13.11 | 2.15M |
| 10/23/2025 | $13.01 | $13.17 | $12.90 | $13.16 | 2.05M |
| 10/22/2025 | $12.93 | $13.18 | $12.93 | $13.03 | 2.05M |
| 10/21/2025 | $12.95 | $13.07 | $12.88 | $12.97 | 1.75M |
| 10/20/2025 | $12.65 | $12.94 | $12.58 | $12.93 | 3.42M |