DENTSPLY SIRONA Historical Data - XRAY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
DENTSPLY SIRONA Inc XRAY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.49 3.76% 41.07 39.28 41.115 39.82 39.58 10:40:02
more quote information »

XRAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3841.2835.0137.662,921,8013.699.87%
1 Month40.0042.2531.57536.014,321,3971.072.68%
3 Months59.5060.8731.57542.772,626,035-18.43-30.97%
6 Months53.5860.8731.57547.641,891,412-12.51-23.35%
1 Year50.1160.8731.57550.451,754,486-9.04-18.04%
3 Years62.3868.9831.57549.652,034,082-21.31-34.16%
5 Years51.3268.9831.57552.301,704,365-10.25-19.97%

XRAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 39.58 1.49 3.91% 38.56 39.73 37.87 2,391,655
Apr 07 2020 38.09 0.36 0.95% 38.69 39.43 37.95 2,513,231
Apr 06 2020 37.73 2.28 6.43% 36.88 37.97 36.21 4,431,248
Apr 03 2020 35.45 -2.02 -5.39% 37.40 38.01 35.01 2,443,096
Apr 02 2020 37.47 0.16 0.43% 37.38 38.37 36.76 2,829,773
Apr 01 2020 37.31 -1.52 -3.91% 37.03 39.13 37.0003 2,875,552
Mar 31 2020 38.83 -0.37 -0.94% 38.98 39.98 38.34 3,617,955
Mar 30 2020 39.20 1.27 3.35% 37.44 39.4775 36.67 3,164,922
Mar 27 2020 37.93 -1.47 -3.73% 37.58 40.12 37.12 4,561,011
Mar 26 2020 39.40 4.40 12.57% 35.36 39.675 34.86 3,825,575
Mar 25 2020 35.00 1.19 3.52% 33.87 36.13 33.265 9,203,869
Mar 24 2020 33.81 1.91 5.99% 33.15 34.20 31.90 6,357,912
Mar 23 2020 31.90 -0.92 -2.8% 32.78 33.45 31.575 4,073,320
Mar 20 2020 32.82 -2.29 -6.52% 35.42 36.29 32.30 4,188,458
Mar 19 2020 35.11 2.37 7.24% 32.16 35.55 31.7943 4,084,778
Mar 18 2020 32.74 -1.83 -5.29% 32.17 33.53 31.71 6,191,357
Mar 17 2020 34.57 -0.62 -1.76% 35.95 36.78 31.7001 5,438,870
Mar 16 2020 35.19 -5.27 -13.03% 36.28 37.385 34.37 2,828,309
Mar 13 2020 40.46 0.53 1.33% 41.29 42.25 38.02 2,481,169
Mar 12 2020 39.93 -2.63 -6.18% 40.00 41.85 39.21 4,043,400
Mar 11 2020 42.56 -1.77 -3.99% 43.06 44.31 41.845 2,474,632
Mar 10 2020 44.33 2.21 5.25% 42.99 44.37 42.00 2,434,323
Mar 09 2020 42.12 -2.61 -5.84% 42.00 43.86 41.865 3,085,230
See More Historical Prices »


Your Recent History
NASDAQ
XRAY
DENTSPLY S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.