Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

25.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.80 26.00 25.61 25.66 2,108,549 +0.00(+0.00%)
Jun 17, 2024 25.73 25.89 25.27 25.66 2,949,820 -0.45(-1.72%)
Jun 14, 2024 26.47 26.51 25.83 26.11 1,758,606 -0.59(-2.21%)
Jun 13, 2024 26.91 26.91 26.34 26.70 2,157,746 -0.35(-1.29%)
Jun 12, 2024 27.45 27.74 26.91 27.05 1,462,101 +0.09(+0.33%)
Jun 11, 2024 26.88 27.14 26.55 26.96 1,855,080 -0.09(-0.33%)
Jun 10, 2024 27.33 27.48 27.02 27.05 1,871,009 -0.64(-2.31%)
Jun 07, 2024 27.53 27.93 27.46 27.69 1,394,138 -0.09(-0.32%)
Jun 06, 2024 27.49 27.79 27.39 27.78 2,569,680 +0.14(+0.51%)
Jun 05, 2024 27.76 28.00 27.43 27.64 1,434,125 -0.08(-0.29%)
Jun 04, 2024 28.07 28.24 27.71 27.72 1,794,832 -0.32(-1.14%)
Jun 03, 2024 28.01 28.25 27.92 28.04 2,258,632 +0.03(+0.11%)
May 31, 2024 27.89 28.22 27.76 28.01 4,942,636 +0.26(+0.94%)
May 30, 2024 27.16 27.77 27.16 27.75 2,574,529 +0.63(+2.32%)
May 29, 2024 27.37 27.61 26.96 27.12 2,705,221 -0.52(-1.88%)
May 28, 2024 27.50 27.85 27.43 27.64 2,393,724 +0.18(+0.66%)
May 24, 2024 27.48 27.70 27.43 27.46 1,900,906 -0.06(-0.22%)
May 23, 2024 27.94 28.00 27.48 27.52 3,545,058 -0.53(-1.89%)
May 22, 2024 28.20 28.44 27.83 28.05 1,998,513 -0.15(-0.53%)
May 21, 2024 28.00 28.34 27.98 28.20 2,333,778 +0.08(+0.28%)
May 20, 2024 28.24 28.38 27.92 28.12 1,572,738 -0.16(-0.57%)
May 17, 2024 28.27 28.33 27.70 28.28 2,196,809 -0.10(-0.35%)
May 16, 2024 28.17 28.46 28.14 28.38 1,945,951 +0.12(+0.42%)
May 15, 2024 28.29 28.50 28.11 28.26 1,942,704 +0.14(+0.50%)
May 14, 2024 28.41 28.57 27.77 28.12 2,389,732 -0.06(-0.21%)
May 13, 2024 27.99 28.69 27.93 28.18 2,887,719 +0.29(+1.04%)
May 10, 2024 28.19 28.35 27.85 27.89 7,071,708 -0.31(-1.10%)
May 09, 2024 27.89 28.24 27.80 28.20 5,078,023 +0.39(+1.40%)
May 08, 2024 28.05 28.20 27.68 27.81 4,249,382 -0.44(-1.56%)
May 07, 2024 28.54 29.13 28.22 28.25 4,288,681 +0.00(+0.00%)
May 06, 2024 28.46 28.62 27.97 28.25 4,232,375 -0.04(-0.14%)
May 03, 2024 28.75 29.06 27.96 28.29 4,506,597 -0.09(-0.32%)
May 02, 2024 29.58 29.89 28.34 28.38 6,670,407 -1.79(-5.93%)
May 01, 2024 30.09 30.78 29.97 30.17 2,453,254 +0.16(+0.53%)
Apr 30, 2024 30.09 30.39 29.94 30.01 2,331,882 -0.68(-2.22%)
Apr 29, 2024 30.79 31.00 30.63 30.69 2,209,853 +0.12(+0.39%)
Apr 26, 2024 30.29 30.79 30.18 30.57 1,158,487 +0.22(+0.72%)
Apr 25, 2024 30.69 30.77 30.10 30.35 1,488,959 -0.57(-1.84%)
Apr 24, 2024 30.86 31.00 30.68 30.92 1,472,214 +0.07(+0.23%)
Apr 23, 2024 30.32 30.91 30.21 30.85 2,861,281 +0.48(+1.58%)
Apr 22, 2024 30.48 30.61 30.21 30.37 4,163,844 -0.13(-0.43%)
Apr 19, 2024 30.40 30.53 30.26 30.50 1,843,773 +0.06(+0.20%)
Apr 18, 2024 30.49 30.68 30.25 30.44 1,350,342 +0.08(+0.26%)
Apr 17, 2024 30.99 31.08 30.34 30.36 1,857,024 -0.43(-1.40%)
Apr 16, 2024 30.77 31.13 30.55 30.79 3,036,414 -0.10(-0.32%)
Apr 15, 2024 31.44 31.75 30.71 30.89 2,855,238 -0.41(-1.31%)
Apr 12, 2024 31.77 31.80 30.88 31.30 3,000,870 -0.72(-2.25%)
Apr 11, 2024 32.68 32.83 31.86 32.02 2,127,181 -0.37(-1.14%)
Apr 10, 2024 31.97 32.43 31.80 32.39 2,233,777 -0.46(-1.40%)
Apr 09, 2024 32.42 33.02 32.35 32.85 2,900,488 +0.61(+1.89%)
Apr 08, 2024 32.31 32.53 31.70 32.24 4,062,653 -0.07(-0.22%)
Apr 05, 2024 31.89 32.49 31.86 32.31 3,348,568 +0.39(+1.22%)
Apr 04, 2024 32.05 32.43 31.77 31.92 3,130,695 +0.07(+0.22%)
Apr 03, 2024 32.30 32.42 31.70 31.85 2,310,922 +0.02(+0.06%)
Apr 02, 2024 31.81 32.44 31.50 31.83 47,727,352 -0.42(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.