XRAY

DENTSPLY SIRONA Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
DENTSPLY SIRONA Inc XRAY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.12 -2.35% 46.60 20:00:00
Close Price Low Price High Price Open Price Previous Close
46.33 46.22 48.11 47.87 47.72
more quote information »

XRAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.9848.1143.7746.461,418,9592.625.96%
1 Month41.6148.1141.6044.821,459,5594.9911.99%
3 Months42.7148.1140.1544.281,557,2373.899.11%
6 Months32.1751.3531.57541.192,209,22414.4344.86%
1 Year51.3960.8731.57545.961,874,837-4.79-9.32%
3 Years59.2268.9831.57547.652,090,488-12.62-21.31%
5 Years53.0868.9831.57551.411,808,590-6.48-12.21%

XRAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 46.33 -1.39 -2.91% 47.87 48.11 46.22 2,007,798
Sep 17 2020 47.72 0.33 0.7% 47.02 47.90 46.26 1,550,958
Sep 16 2020 47.39 1.03 2.22% 46.57 47.98 46.28 2,082,885
Sep 15 2020 46.36 0.46 1.0% 46.00 46.54 45.67 1,212,855
Sep 14 2020 45.90 1.74 3.94% 44.53 46.00 44.45 1,168,344
Sep 11 2020 44.16 0.44 1.01% 43.98 44.3245 43.77 1,285,856
Sep 10 2020 43.72 -0.51 -1.15% 44.28 45.00 43.71 923,139
Sep 09 2020 44.23 0.56 1.28% 43.97 44.39 43.49 992,865
Sep 08 2020 43.67 -1.09 -2.44% 44.63 44.74 43.385 926,415
Sep 04 2020 44.76 0.20 0.45% 44.92 45.40 43.94 1,212,795
Sep 03 2020 44.56 -1.17 -2.56% 45.95 46.37 44.23 1,373,002
Sep 02 2020 45.73 0.88 1.96% 44.73 45.93 44.21 1,751,019
Sep 01 2020 44.85 -0.02 -0.04% 44.85 44.87 44.24 1,221,727
Aug 31 2020 44.87 -0.45 -0.99% 45.31 45.31 44.61 1,618,810
Aug 28 2020 45.32 0.59 1.32% 44.67 45.465 44.32 1,068,415
Aug 27 2020 44.73 1.20 2.76% 43.68 44.865 43.60 1,717,553
Aug 26 2020 43.53 -0.16 -0.37% 43.69 43.81 43.04 963,142
Aug 25 2020 43.69 0.24 0.55% 43.43 43.91 43.43 1,205,246
Aug 24 2020 43.45 0.65 1.52% 43.26 44.09 42.975 1,541,054
Aug 21 2020 42.80 0.80 1.9% 41.61 42.86 41.60 4,162,245
Aug 20 2020 42.00 -0.52 -1.22% 42.26 42.63 41.65 1,302,959
Aug 19 2020 42.52 -0.72 -1.67% 43.30 44.06 42.38 1,562,195
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.