Free Trial
→ Musk’s new company could top a trillion? (From Paradigm Press) (Ad) Free xray Stock Alerts

DENTSPLY SIRONA (XRAY) Stock Chart & Stock Price History

$23.31
-1.10 (-4.51%)
(As of 10/25/2024 ET)
Compare

DENTSPLY SIRONA Stock Price Performance

5 Day
Performance
-5.74%
1 Month
Performance
-9.41%
3 Month
Performance
-11.80%
6 Month
Performance
-23.20%
Year-To-Date
Performance
-34.50%
1 Year
Performance
-26.72%
Receive XRAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DENTSPLY SIRONA and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

XRAY Stock Chart for Friday, October, 25, 2024

XRAY Chart by TradingView

DENTSPLY SIRONA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/24/2024$24.01$24.41
+1.67%		$24.64$24.071.79 million shs$4.95 billion
10/23/2024$24.28$24.01
-1.11%		$24.29$23.761.58 million shs$4.87 billion
10/22/2024$24.43$24.28
-0.61%		$24.47$24.111.20 million shs$4.92 billion
10/21/2024$24.73$24.43
-1.21%		$24.82$24.331.38 million shs$4.95 billion
10/18/2024$24.39$24.73
+1.39%		$24.80$24.311.80 million shs$5.01 billion
10/17/2024$24.64$24.39
-1.01%		$24.68$24.292.25 million shs$4.94 billion
10/16/2024$24.31$24.64
+1.36%		$24.72$24.224.81 million shs$4.99 billion
10/15/2024$24.43$24.31
-0.49%		$24.93$24.292.87 million shs$4.93 billion
10/14/2024$24.53$24.43
-0.41%		$24.68$24.031.77 million shs$4.95 billion
10/11/2024$24.44$24.53
+0.37%		$24.69$24.311.52 million shs$4.97 billion
10/10/2024$24.52$24.44
-0.33%		$24.72$24.091.78 million shs$5.07 billion
10/09/2024$24.48$24.52
+0.16%		$24.80$24.172.44 million shs$5.09 billion
10/08/2024$24.48$24.48$24.50$24.121.36 million shs$5.08 billion
10/07/2024$25.22$24.48
-2.93%		$25.22$24.381.81 million shs$5.08 billion
10/04/2024$24.71$25.22
+2.06%		$25.23$24.861.39 million shs$5.24 billion
10/03/2024$25.00$24.71
-1.16%		$24.99$24.561.90 million shs$5.13 billion
10/02/2024$26.12$25.00
-4.29%		$25.76$24.622.94 million shs$5.19 billion
10/01/2024$27.06$26.12
-3.47%		$27.16$25.901.95 million shs$5.42 billion
09/30/2024$27.05$27.06
+0.04%		$27.08$26.631.63 million shs$5.62 billion
09/27/2024$26.51$27.05
+2.04%		$27.44$26.462.03 million shs$5.48 billion
09/26/2024$25.73$26.51
+3.03%		$26.52$26.041.30 million shs$5.37 billion
09/25/2024$26.09$25.73
-1.38%		$26.24$25.651.15 million shs$5.22 billion
09/24/2024$26.17$26.09
-0.31%		$26.59$26.021.07 million shs$5.42 billion
09/23/2024$26.29$26.17
-0.46%		$26.57$26.121.13 million shs$5.43 billion
09/20/2024$26.90$26.29
-2.27%		$26.76$26.264.54 million shs$5.33 billion
09/19/2024$26.71$26.90
+0.71%		$27.43$26.712.79 million shs$5.45 billion
09/18/2024$26.69$26.71
+0.07%		$27.48$26.523.12 million shs$5.41 billion
09/17/2024$26.08$26.69
+2.34%		$26.92$26.161.93 million shs$5.54 billion
09/16/2024$26.28$26.08
-0.76%		$26.98$25.733.62 million shs$5.42 billion
09/13/2024$25.39$26.28
+3.51%		$26.65$25.442.12 million shs$5.33 billion
09/12/2024$24.73$25.39
+2.67%		$25.41$24.471.48 million shs$5.27 billion
09/11/2024$25.08$24.73
-1.38%		$25.00$24.091.95 million shs$5.13 billion
09/10/2024$25.36$25.08
-1.12%		$25.50$24.691.90 million shs$5.08 billion
09/09/2024$25.55$25.36
-0.74%		$25.91$25.162.71 million shs$5.14 billion
09/06/2024$25.08$25.55
+1.87%		$25.97$25.143.20 million shs$5.18 billion
09/05/2024$25.55$25.08
-1.84%		$25.75$24.993.40 million shs$5.21 billion
09/04/2024$25.00$25.55
+2.20%		$25.76$24.762.78 million shs$5.30 billion
09/03/2024$25.29$25.00
-1.15%		$25.47$24.951.72 million shs$5.19 billion
09/02/2024$25.29$25.29$25.63$25.071.96 million shs$5.25 billion
08/30/2024$25.34$25.29
-0.20%		$25.63$25.071.96 million shs$5.25 billion
War on Elon Escalates… (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
08/29/2024$24.73$25.34
+2.47%		$25.50$24.735.89 million shs$5.26 billion
08/28/2024$25.39$24.73
-2.60%		$25.21$24.332.18 million shs$5.13 billion
08/27/2024$25.28$25.39
+0.44%		$25.42$24.861.71 million shs$5.15 billion
08/26/2024$25.31$25.28
-0.12%		$25.83$25.221.88 million shs$5.12 billion
08/23/2024$24.14$25.31
+4.85%		$25.33$24.232.76 million shs$5.13 billion
08/22/2024$24.59$24.14
-1.83%		$24.75$24.091.84 million shs$4.89 billion
08/21/2024$24.31$24.59
+1.15%		$24.70$24.431.89 million shs$4.98 billion
08/20/2024$25.54$24.31
-4.82%		$25.10$24.093.41 million shs$4.93 billion
08/19/2024$25.51$25.54
+0.12%		$25.71$25.412.26 million shs$5.30 billion
08/16/2024$25.66$25.51
-0.58%		$25.70$25.281.54 million shs$5.17 billion
08/15/2024$24.73$25.66
+3.76%		$25.72$25.072.20 million shs$5.33 billion
08/14/2024$24.65$24.73
+0.32%		$25.22$24.654.74 million shs$5.01 billion
08/13/2024$23.96$24.65
+2.88%		$24.78$23.872.45 million shs$5.00 billion
08/12/2024$24.13$23.96
-0.70%		$24.49$23.902.74 million shs$4.86 billion
08/09/2024$24.34$24.13
-0.86%		$24.55$24.052.87 million shs$4.89 billion
08/08/2024$23.63$24.34
+3.00%		$24.65$23.653.90 million shs$4.93 billion
08/07/2024$24.15$23.63
-2.15%		$24.87$23.584.75 million shs$4.91 billion
08/06/2024$24.48$24.15
-1.35%		$25.07$24.104.24 million shs$5.01 billion
08/05/2024$25.49$24.48
-3.96%		$25.09$24.256.43 million shs$4.96 billion
08/02/2024$26.73$25.49
-4.64%		$26.58$25.255.13 million shs$5.29 billion
08/01/2024$27.14$26.73
-1.51%		$27.95$26.703.91 million shs$5.55 billion
07/31/2024$26.78$27.14
+1.34%		$27.84$25.444.91 million shs$5.64 billion
07/30/2024$26.46$26.78
+1.21%		$27.02$26.213.53 million shs$5.56 billion
07/29/2024$26.41$26.46
+0.19%		$26.50$26.163.46 million shs$5.49 billion
07/26/2024$26.43$26.41
-0.08%		$26.75$26.241.75 million shs$5.48 billion
07/25/2024$26.24$26.43
+0.72%		$26.81$25.981.74 million shs$5.49 billion
07/24/2024$26.06$26.24
+0.69%		$26.40$26.071.92 million shs$5.45 billion

Related Companies

This page (NASDAQ:XRAY) was last updated on 10/25/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
“Hear That Whoosh Sound? It’s the Great Power Suck of 2025”
We’re coming to the end of the line for the traditional energy grid. Look what’s happening in California.
Traders Agency | Sponsored
Invest in the company that won over the Dragons
The pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...
RYSE | Sponsored
Putin proposes new currency
Russian leader Vladimir Putin just unveiled the first physical mockup of a proposed new currency. Many spec...
Stansberry Research | Sponsored
ONE crypto stock +526% in under 60 days
Cryptos are screaming higher right now. Yet, this ONE started a shooting up a little under 60 days ago.
The Bitcoin Capitalist | Sponsored
He called Nvidia at 80 cents.1 Here’s his next AI pick …
America is running out of power … Vast sections of the United States — and the world — are facing an impend...
Weiss Ratings | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored