Dentsply Sirona Inc (XRAY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	13.36	13.58	12.01	12.12	-7.97%	8,569,600
2026-08-06	13.92	13.98	13.08	13.17	-4.43%	5,506,600
2026-08-05	14.19	14.19	13.69	13.78	-3.43%	3,652,900
2026-08-04	14.04	14.35	13.92	14.27	+0.99%	4,298,800
2026-08-03	13.74	14.17	13.65	14.13	+5.68%	7,152,400
2026-07-31	13.62	13.74	13.19	13.37	-2.69%	3,632,700
2026-07-30	14.22	14.37	13.39	13.74	-3.24%	3,939,900
2026-07-29	13.42	14.44	13.42	14.20	+5.26%	5,638,400
2026-07-28	13.19	13.54	13.11	13.49	+3.61%	4,794,400
2026-07-27	13.02	13.27	12.89	13.02	+0.70%	4,061,100
2026-07-24	12.97	13.13	12.73	12.93	+1.65%	3,957,800
2026-07-23	13.15	13.24	12.35	12.72	-4.14%	7,748,900
2026-07-22	13.87	14.04	13.12	13.27	-2.78%	4,935,600
2026-07-21	13.20	13.72	13.20	13.65	+1.41%	5,291,200
2026-07-20	13.96	14.01	13.40	13.46	-4.20%	4,868,000
2026-07-17	13.78	14.10	13.70	14.05	+1.44%	6,070,100
2026-07-16	13.50	14.03	13.38	13.85	+3.36%	5,370,700
2026-07-15	12.70	13.44	12.70	13.40	+5.51%	5,828,800
2026-07-14	12.66	12.86	12.32	12.70	-0.63%	5,688,400
2026-07-13	12.28	12.88	12.20	12.78	+4.24%	5,763,900
2026-07-10	11.89	12.38	11.76	12.26	+3.11%	4,690,300
2026-07-09	11.63	12.04	11.49	11.89	+0.93%	4,058,800
2026-07-08	12.19	12.22	11.55	11.78	-3.36%	4,627,600
2026-07-07	12.44	12.44	12.04	12.19	-1.06%	4,416,800
2026-07-06	11.70	12.48	11.42	12.32	+5.75%	5,877,600
2026-07-02	11.28	11.67	11.01	11.65	+5.05%	4,795,800
2026-07-01	10.61	11.10	10.61	11.09	+4.52%	5,169,300
2026-06-30	10.72	10.78	10.47	10.61	-1.94%	4,629,900
2026-06-29	11.00	11.01	10.73	10.82	-1.73%	4,626,700
2026-06-26	10.75	11.15	10.69	11.01	+2.13%	32,234,000
2026-06-25	10.68	10.98	10.63	10.78	+2.47%	3,875,300
2026-06-24	10.35	10.71	10.34	10.52	+3.14%	4,795,600
2026-06-23	10.15	10.31	10.02	10.20	+0.49%	4,456,900
2026-06-22	10.33	10.45	10.13	10.15	-1.74%	6,077,000
2026-06-18	10.12	10.45	10.06	10.33	+2.99%	5,316,400
2026-06-17	10.58	10.94	10.01	10.03	-4.02%	5,789,300
2026-06-16	10.50	10.62	10.32	10.45	+3.06%	4,972,500
2026-06-15	10.27	10.45	9.94	10.14	+0.50%	2,947,700
2026-06-12	10.19	10.30	10.00	10.09	-0.49%	3,356,700
2026-06-11	9.96	10.19	9.75	10.14	+1.00%	4,543,000
2026-06-10	10.37	10.53	10.03	10.04	-4.11%	3,238,300
2026-06-09	10.39	10.67	10.22	10.47	+2.05%	5,499,600
2026-06-08	10.01	10.36	9.86	10.26	+2.60%	4,800,000
2026-06-05	9.96	10.18	9.83	10.00	+1.21%	3,469,300
2026-06-04	9.64	10.16	9.46	9.88	+2.49%	6,594,200
2026-06-03	9.80	10.05	9.58	9.64	-1.93%	3,617,100
2026-06-02	10.02	10.14	9.78	9.83	-1.90%	5,958,700
2026-06-01	10.31	10.36	9.89	10.02	-4.30%	4,515,400
2026-05-29	10.32	10.65	10.23	10.47	+1.75%	7,723,100
2026-05-28	9.86	10.47	9.80	10.29	+2.90%	14,375,000
2026-05-27	9.99	10.27	9.85	10.00	+0.10%	4,946,500
2026-05-26	10.23	10.38	9.97	9.99	-2.15%	5,686,200
2026-05-22	9.98	10.46	9.97	10.21	+2.82%	4,783,800
2026-05-21	9.72	10.06	9.62	9.93	+0.91%	5,273,600
2026-05-20	9.76	10.01	9.52	9.84	+1.03%	6,400,300
2026-05-19	9.77	9.82	9.41	9.74	-0.81%	9,690,200
2026-05-18	10.19	10.29	9.82	9.82	-2.48%	5,480,400
2026-05-15	10.32	10.41	9.88	10.07	-3.27%	9,073,300
2026-05-14	10.53	10.80	10.39	10.41	-0.29%	4,407,900
2026-05-13	10.91	10.94	10.43	10.44	-5.09%	4,408,100
2026-05-12	10.94	11.34	10.93	11.00	+0.82%	4,794,500
2026-05-11	10.91	11.16	10.89	10.91	-0.82%	6,231,100
2026-05-08	10.96	11.18	10.75	11.00	+0.36%	6,637,800
2026-05-07	11.29	11.57	10.94	10.96	-1.62%	6,611,800
2026-05-06	11.36	11.50	10.89	11.14	-2.02%	7,958,100
2026-05-05	11.18	11.43	10.91	11.37	+1.52%	9,476,100
2026-05-04	11.79	11.88	11.14	11.20	-5.17%	5,637,400
2026-05-01	11.75	11.87	11.56	11.81	+0.51%	3,571,700
2026-04-30	11.48	11.82	11.34	11.75	+2.35%	5,670,600
2026-04-29	11.60	11.85	11.37	11.48	-2.55%	3,552,900
2026-04-28	11.96	11.98	11.64	11.78	-1.51%	3,342,700
2026-04-27	11.85	12.10	11.81	11.96	+0.42%	3,999,900
2026-04-24	11.89	12.07	11.75	11.91	+0.08%	2,748,600
2026-04-23	12.19	12.28	11.65	11.90	-2.22%	1,811,800
2026-04-22	12.41	12.56	12.10	12.17	-1.14%	2,074,400
2026-04-21	12.87	13.01	12.21	12.31	-3.75%	3,043,400
2026-04-20	12.41	12.97	12.41	12.79	+2.24%	4,962,000
2026-04-17	12.37	12.75	12.25	12.51	+3.47%	3,349,300
2026-04-16	11.92	12.23	11.92	12.09	+0.33%	2,555,800
2026-04-15	12.14	12.28	12.01	12.05	-1.39%	3,003,300
2026-04-14	12.20	12.36	12.11	12.22	+1.66%	2,985,000
2026-04-13	11.57	12.04	11.50	12.02	+2.65%	3,031,700
2026-04-10	11.99	12.04	11.68	11.71	-1.26%	1,972,500
2026-04-09	11.81	11.99	11.52	11.86	-1.08%	2,992,500
2026-04-08	12.18	12.41	11.73	11.99	+4.08%	4,318,800
2026-04-07	11.54	11.66	11.40	11.52	-1.03%	2,919,400
2026-04-06	11.58	11.75	11.47	11.64	+0.09%	1,852,500
2026-04-02	11.35	11.88	11.26	11.63	-0.26%	2,456,100
2026-04-01	11.65	11.96	11.60	11.66	+0.52%	3,262,900
2026-03-31	11.44	11.71	11.24	11.60	+3.57%	5,539,900
2026-03-30	11.53	11.69	11.07	11.20	-2.35%	4,852,300
2026-03-27	11.57	11.65	11.28	11.47	-1.71%	3,828,400
2026-03-26	11.49	12.16	11.49	11.67	-0.09%	3,100,900
2026-03-25	11.70	11.80	11.33	11.68	+1.83%	2,956,300
2026-03-24	11.35	11.75	11.22	11.47	-0.61%	2,398,300
2026-03-23	11.30	11.77	11.18	11.54	+5.39%	5,366,900
2026-03-20	11.22	11.33	10.86	10.95	-2.75%	6,350,000
2026-03-19	11.42	11.47	11.13	11.26	-2.85%	5,395,000
2026-03-18	12.01	12.26	11.56	11.59	-5.16%	3,559,500
2026-03-17	11.89	12.38	11.75	12.22	+4.18%	6,000,600
2026-03-16	11.69	11.85	11.56	11.73	+1.65%	3,699,100
2026-03-13	11.86	11.90	11.25	11.54	-2.20%	5,267,000
2026-03-12	12.55	12.69	11.80	11.80	-7.31%	4,793,400
2026-03-11	12.63	12.89	12.53	12.73	+0.39%	3,460,700
2026-03-10	12.95	13.19	12.59	12.68	-0.94%	4,572,790
2026-03-09	12.50	12.84	12.14	12.80	+0.47%	3,594,032
2026-03-06	13.03	13.04	12.31	12.74	-4.43%	5,043,400
2026-03-05	13.20	13.46	13.07	13.33	-0.82%	3,655,000
2026-03-04	13.81	14.07	13.33	13.44	+1.05%	5,714,000
2026-03-03	14.12	14.12	13.15	13.30	-7.06%	5,855,000
2026-03-02	14.39	14.49	13.80	14.31	-2.52%	8,783,600
2026-02-27	13.05	14.76	13.00	14.68	+15.50%	13,497,500
2026-02-26	12.81	13.04	12.60	12.71	-0.70%	6,895,600
2026-02-25	13.14	13.19	12.52	12.80	-2.59%	8,457,900
2026-02-24	12.64	13.37	12.62	13.14	+4.70%	5,359,700
2026-02-23	12.52	12.68	12.17	12.55	+0.08%	4,763,900
2026-02-20	12.47	12.78	12.33	12.54	+0.16%	4,877,800
2026-02-19	13.12	13.39	12.39	12.52	+0.24%	6,843,400
2026-02-18	12.33	12.71	12.31	12.49	+0.40%	4,194,000
2026-02-17	12.84	12.95	12.40	12.44	-3.94%	3,562,100
2026-02-13	12.85	13.13	12.75	12.95	+1.09%	6,654,300
2026-02-12	13.75	13.75	12.70	12.81	-6.56%	5,270,100
2026-02-11	13.93	13.93	13.51	13.71	-1.58%	5,368,400
2026-02-10	13.77	14.18	13.64	13.93	+1.68%	4,586,900
2026-02-09	13.68	13.87	13.40	13.70	-0.44%	4,956,500
2026-02-06	12.60	13.81	12.56	13.76	+9.82%	6,336,800
2026-02-05	12.53	12.67	12.28	12.53	-0.08%	4,955,400
2026-02-04	12.08	12.67	12.08	12.54	+4.50%	4,519,700
2026-02-03	12.18	12.39	11.79	12.00	-1.72%	3,769,000
2026-02-02	12.39	12.49	12.15	12.21	-2.09%	3,801,300
2026-01-30	12.22	12.58	12.14	12.47	+1.63%	3,426,000
2026-01-29	12.29	12.30	11.98	12.27	-0.32%	3,789,700
2026-01-28	12.77	12.80	12.20	12.31	-3.60%	5,233,800
2026-01-27	12.65	12.84	12.58	12.77	+0.39%	3,139,300
2026-01-26	12.71	12.73	12.52	12.72	-0.08%	3,049,300
2026-01-23	12.98	13.03	12.57	12.73	-2.08%	3,948,700
2026-01-22	12.75	13.01	12.61	13.00	+2.04%	3,799,400
2026-01-21	12.19	12.84	12.10	12.74	+5.73%	4,348,000
2026-01-20	12.00	12.23	11.95	12.05	-1.31%	4,142,700
2026-01-16	12.50	12.60	12.16	12.21	-2.94%	4,144,900
2026-01-15	12.27	12.58	12.03	12.58	+1.86%	3,778,600
2026-01-14	12.29	12.64	12.15	12.35	+1.81%	3,531,800
2026-01-13	12.50	12.68	11.95	12.13	-2.96%	5,944,600
2026-01-12	12.89	12.90	12.26	12.50	-2.19%	3,881,900
2026-01-09	12.54	12.86	12.14	12.78	+2.40%	7,034,800
2026-01-08	12.25	12.66	12.20	12.48	+0.89%	4,199,400
2026-01-07	12.39	12.53	12.30	12.37	+0.00%	3,238,800
2026-01-06	11.65	12.42	11.65	12.37	+6.55%	4,486,000
2026-01-05	11.30	11.75	11.28	11.61	+3.02%	4,239,000
2026-01-02	11.47	11.53	11.24	11.27	-1.40%	3,860,700
2025-12-31	11.34	11.49	11.31	11.43	+0.26%	2,398,200
2025-12-30	11.25	11.45	11.13	11.40	+1.33%	2,802,000
2025-12-29	11.47	11.48	11.18	11.25	-2.34%	4,137,200
2025-12-26	11.06	11.53	11.03	11.52	+2.67%	5,487,200
2025-12-24	11.08	11.23	11.04	11.22	+1.26%	1,215,838
2025-12-23	11.24	11.32	11.03	11.08	-1.60%	3,530,708
2025-12-22	11.21	11.33	11.20	11.26	+0.45%	2,905,597
2025-12-19	11.21	11.26	11.04	11.21	-0.62%	4,540,758
2025-12-18	11.52	11.61	11.27	11.28	-1.31%	2,911,728
2025-12-17	11.35	11.53	11.24	11.43	+0.53%	3,345,079
2025-12-16	11.35	11.42	11.17	11.37	-0.26%	4,745,367
2025-12-15	11.69	11.75	11.23	11.40	-1.47%	4,309,117
2025-12-12	11.59	11.79	11.54	11.57	-0.26%	2,884,778
2025-12-11	11.68	11.79	11.48	11.60	-0.43%	3,782,855
2025-12-10	11.11	11.72	11.06	11.65	+4.86%	5,101,345
2025-12-09	11.05	11.28	11.05	11.11	+0.09%	3,584,132
2025-12-08	11.25	11.33	11.03	11.10	-1.33%	3,449,839
2025-12-05	11.31	11.44	11.22	11.25	-0.18%	2,736,921
2025-12-04	11.30	11.36	11.16	11.27	-0.57%	2,135,989
2025-12-03	11.13	11.35	11.10	11.34	+2.03%	2,822,047
2025-12-02	11.21	11.29	10.98	11.11	-0.63%	2,986,934
2025-12-01	11.16	11.45	11.15	11.18	-1.41%	3,717,490
2025-11-28	11.25	11.43	11.22	11.34	+0.44%	2,301,490
2025-11-26	11.19	11.47	11.03	11.29	+1.80%	3,518,799
2025-11-25	10.74	11.12	10.74	11.09	+3.36%	2,884,289
2025-11-24	10.69	10.82	10.61	10.73	+1.42%	4,301,967
2025-11-21	9.92	10.63	9.91	10.58	+6.98%	4,288,687
2025-11-20	10.11	10.25	9.85	9.89	-1.88%	4,203,215
2025-11-19	10.26	10.27	9.98	10.08	-1.75%	3,492,621
2025-11-18	10.34	10.38	10.15	10.26	-1.25%	3,903,211
2025-11-17	10.47	10.60	10.29	10.39	-1.24%	5,902,893
2025-11-14	10.79	10.86	10.50	10.52	-3.93%	4,351,535
2025-11-13	10.80	11.13	10.73	10.95	+1.01%	3,942,404
2025-11-12	10.98	11.04	10.81	10.84	-1.28%	5,109,768
2025-11-11	11.00	11.11	10.88	10.98	-0.18%	4,495,844
2025-11-10	11.21	11.25	10.92	11.00	-1.61%	5,413,926
2025-11-07	10.82	11.25	10.69	11.18	+1.45%	6,022,117
2025-11-06	11.36	11.36	10.69	11.02	-12.68%	10,226,130
2025-11-05	12.44	12.74	12.34	12.62	+1.04%	3,451,039
2025-11-04	12.45	12.57	12.35	12.49	-0.48%	2,173,675
2025-11-03	12.58	12.59	12.34	12.55	-0.48%	2,608,519
2025-10-31	12.42	12.64	12.26	12.61	+0.16%	2,903,649
2025-10-30	12.95	13.20	12.55	12.59	-2.10%	3,548,823
2025-10-29	13.08	13.18	12.80	12.86	-1.61%	2,135,066
2025-10-28	13.01	13.26	12.99	13.07	-0.15%	2,189,648
2025-10-27	13.20	13.33	12.98	13.09	-0.15%	2,643,074
2025-10-24	13.24	13.30	13.10	13.11	-0.38%	2,153,565
2025-10-23	13.01	13.17	12.90	13.16	+1.00%	2,049,807
2025-10-22	12.93	13.18	12.93	13.03	+0.46%	2,050,769
2025-10-21	12.95	13.06	12.88	12.97	+0.31%	1,748,994
2025-10-20	12.65	12.94	12.58	12.93	+3.36%	3,417,339
2025-10-17	12.60	12.67	12.22	12.51	-0.87%	4,165,930
2025-10-16	12.87	12.88	12.53	12.62	-1.41%	3,238,859
2025-10-15	12.94	12.98	12.56	12.80	+2.65%	5,537,536
2025-10-14	12.01	12.51	11.89	12.47	+2.13%	3,196,261
2025-10-13	12.09	12.34	11.95	12.21	+3.21%	4,203,639
2025-10-10	12.18	12.19	11.69	11.83	-3.19%	6,368,010
2025-10-09	12.42	12.46	12.18	12.22	-1.29%	2,752,482
2025-10-08	12.29	12.62	12.22	12.38	+0.41%	2,468,389
2025-10-07	12.58	12.69	12.29	12.33	-1.52%	1,993,766
2025-10-06	13.19	13.22	12.50	12.52	-5.08%	4,377,518
2025-10-03	12.99	13.32	12.98	13.19	+1.77%	2,196,461
2025-10-02	12.97	13.12	12.82	12.96	+0.08%	2,428,901
2025-10-01	12.74	13.01	12.64	12.95	+2.05%	3,702,611
2025-09-30	12.58	12.73	12.48	12.69	+0.63%	2,326,721
2025-09-29	12.57	12.71	12.41	12.61	+0.88%	3,337,506
2025-09-26	12.23	12.55	12.14	12.50	+1.05%	3,979,179
2025-09-25	12.67	12.87	12.28	12.37	-3.89%	4,721,729
2025-09-24	12.93	13.07	12.82	12.87	-0.69%	2,777,520
2025-09-23	13.32	13.33	12.94	12.96	-2.11%	3,020,953
2025-09-22	13.13	13.33	13.11	13.24	+0.61%	2,562,455
2025-09-19	13.44	13.50	13.04	13.16	-1.94%	6,019,803
2025-09-18	13.62	13.62	13.27	13.42	-0.07%	3,058,336
2025-09-17	13.61	14.04	13.40	13.43	-1.40%	2,816,565
2025-09-16	13.62	13.71	13.49	13.62	+0.59%	2,844,572
2025-09-15	13.66	13.72	13.47	13.54	+0.07%	3,789,604
2025-09-12	13.86	13.86	13.50	13.53	-2.94%	3,721,048
2025-09-11	13.65	14.01	13.62	13.94	+1.75%	1,995,304
2025-09-10	13.89	14.10	13.68	13.70	-1.51%	2,658,217
2025-09-09	14.21	14.47	13.90	13.91	-2.11%	3,156,757
2025-09-08	14.71	14.71	14.13	14.21	-2.80%	2,170,997
2025-09-05	14.49	14.86	14.46	14.62	+2.02%	2,056,403
2025-09-04	13.92	14.35	13.78	14.33	+3.02%	3,023,173
2025-09-03	13.73	13.94	13.71	13.91	+0.72%	2,389,404
2025-09-02	14.04	14.19	13.66	13.81	-3.43%	3,061,099
2025-08-29	14.31	14.38	14.07	14.30	-0.14%	1,864,548
2025-08-28	14.34	14.36	14.12	14.32	-0.07%	2,379,584
2025-08-27	14.30	14.51	14.18	14.33	-0.07%	3,552,660
2025-08-26	14.41	14.62	14.19	14.34	-0.42%	2,892,863
2025-08-25	14.65	14.66	14.38	14.40	-1.77%	2,815,838
2025-08-22	14.02	14.71	14.02	14.66	+5.47%	2,284,241
2025-08-21	14.09	14.13	13.89	13.90	-2.52%	2,326,120
2025-08-20	13.95	14.40	13.92	14.26	+1.64%	3,414,016
2025-08-19	13.97	14.31	13.85	14.03	+1.23%	2,716,753
2025-08-18	13.84	14.02	13.78	13.86	+0.07%	2,997,626
2025-08-15	14.00	14.10	13.79	13.85	-0.14%	2,968,584
2025-08-14	13.57	13.88	13.38	13.87	+0.14%	3,929,718
2025-08-13	13.09	14.00	13.01	13.85	+6.13%	5,063,065
2025-08-12	12.61	13.05	12.57	13.05	+4.19%	3,423,450
2025-08-11	12.95	13.03	12.52	12.53	-3.36%	5,172,465

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+6.56%). Worst month: Nov (-6.36%). Based on 5 years of daily data (2022–2026).

Jan+6.56%
Feb+0.38%
Mar-5.15%
Apr-1.02%
May-4.65%
Jun+0.66%
Jul+5.53%
Aug-5.24%
Sep-2.91%
Oct-4.57%
Nov-6.36%
Dec+2.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Dentsply Sirona Inc's (XRAY) latest close?

12.12 on 2026-08-07, from the Closelook data lake's daily price record.

What is XRAY's 52-week high and low?

14.86 high and 9.41 low over the trailing 52 weeks, as of 2026-08-07.

What is Dentsply Sirona Inc's strongest and weakest month historically?

Historically, XRAY's strongest calendar month has been Jan (average +6.56%) and its weakest Nov (average -6.36%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.