XRAY

DENTSPLY SIRONA Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
1.29 2.2% 60.00 00:00:10
Open Price Low Price High Price Close Price Prev Close
59.88 58.99 61.335 60.00 58.71
more quote information »

XRAY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.3861.33552.3858.132,661,7467.6214.55%
1 Month56.3561.33551.2055.431,823,1743.656.48%
3 Months53.7261.33550.9555.471,444,9876.2811.69%
6 Months44.6361.33541.5251.711,295,94015.3734.44%
1 Year46.9961.33531.57544.631,832,20813.0127.69%
3 Years56.5161.33531.57545.901,978,1323.496.18%
5 Years59.7368.9831.57551.021,813,3660.270.45%

XRAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 60.00 1.29 2.2% 59.88 61.335 58.99 2,732,775
Mar 04 2021 58.71 -1.44 -2.39% 59.75 60.30 58.44 3,016,852
Mar 03 2021 60.15 0.88 1.48% 59.19 60.70 58.67 1,620,400
Mar 02 2021 59.27 -0.44 -0.74% 59.91 60.41 58.61 2,470,531
Mar 01 2021 59.71 6.64 12.51% 58.20 60.78 57.54 3,540,109
Feb 26 2021 53.07 0.64 1.22% 52.38 53.70 52.38 2,660,840
Feb 25 2021 52.43 -1.57 -2.91% 54.27 54.28 51.20 2,830,890
Feb 24 2021 54.00 0.64 1.2% 53.01 54.36 52.78 945,393
Feb 23 2021 53.36 0.42 0.79% 53.01 53.63 52.74 783,716
Feb 22 2021 52.94 0.18 0.34% 52.55 53.40 52.34 1,041,346
Feb 19 2021 52.76 0.77 1.48% 51.96 53.38 51.84 1,488,895
Feb 18 2021 51.99 -0.70 -1.33% 52.30 52.81 51.53 1,672,186
Feb 17 2021 52.69 -1.54 -2.84% 54.72 54.72 52.56 1,841,005
Feb 16 2021 54.23 -1.12 -2.02% 55.34 55.36 53.96 5,957,114
Feb 12 2021 55.35 -0.93 -1.65% 56.27 56.50 55.29 1,425,418
Feb 11 2021 56.28 -0.52 -0.92% 56.95 57.86 56.20 889,320
Feb 10 2021 56.80 0.70 1.25% 56.05 57.33 55.93 834,661
Feb 09 2021 56.10 0.22 0.39% 55.87 56.38 55.6139 700,246
Feb 08 2021 55.88 0.64 1.16% 55.41 56.25 55.20 915,019
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.