XRAY

DENTSPLY SIRONA Historical Data

Company Name Stock Ticker Symbol Market Type
DENTSPLY SIRONA Inc XRAY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.73 2.01% 37.04 18:43:48
Open Price Low Price High Price Close Price Prev Close
36.85 36.69 37.22 37.04 36.31
more quote information »

XRAY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.9037.5134.9436.481,790,6671.143.18%
1 Month34.3137.5133.9235.911,602,4652.737.96%
3 Months38.7541.9133.77536.761,916,392-1.71-4.41%
6 Months53.9158.7033.77542.992,341,695-16.87-31.29%
1 Year59.2163.1033.77547.791,879,278-22.17-37.44%
3 Years52.1069.5431.57549.821,716,315-15.06-28.91%
5 Years55.8769.5431.57549.281,921,725-18.83-33.7%

XRAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 36.31 -0.68 -1.84% 36.99 36.99 36.22 1,003,943
Aug 08 2022 36.99 0.15 0.41% 36.94 37.51 36.94 1,139,713
Aug 05 2022 36.84 0.93 2.59% 34.94 37.46 34.94 3,710,190
Aug 04 2022 35.91 0.01 0.03% 35.98 36.315 35.53 1,192,389
Aug 03 2022 35.90 0.33 0.93% 35.90 36.22 35.61 1,907,100
Aug 02 2022 35.57 -0.41 -1.14% 35.84 35.965 35.39 2,420,037
Aug 01 2022 35.98 -0.18 -0.5% 36.18 36.52 35.89 1,424,622
Jul 29 2022 36.16 -0.19 -0.52% 36.46 36.46 35.56 1,920,807
Jul 28 2022 36.35 -0.14 -0.38% 36.65 36.7859 35.93 1,612,040
Jul 27 2022 36.49 0.66 1.84% 35.89 36.57 35.84 1,958,923
Jul 26 2022 35.83 0.08 0.22% 35.80 35.98 35.41 1,536,499
Jul 25 2022 35.75 -0.21 -0.58% 36.05 36.24 35.58 882,386
Jul 22 2022 35.96 -0.51 -1.4% 36.63 36.705 35.58 1,258,221
Jul 21 2022 36.47 0.34 0.94% 36.03 36.53 35.92 1,264,724
Jul 20 2022 36.13 0.25 0.7% 35.83 36.46 35.66 1,401,301
Jul 19 2022 35.88 1.10 3.16% 35.25 35.925 35.20 1,597,652
Jul 18 2022 34.78 -0.13 -0.37% 35.00 35.265 34.66 1,298,203
Jul 15 2022 34.91 0.71 2.08% 34.80 35.27 34.36 1,477,718
Jul 14 2022 34.20 -0.46 -1.33% 34.17 34.391 33.92 1,274,646
Jul 13 2022 34.66 -0.16 -0.46% 34.31 34.90 34.15 1,768,180
Jul 12 2022 34.82 0.06 0.17% 34.80 35.19 34.64 1,463,034
Jul 11 2022 34.76 -0.45 -1.28% 34.86 35.17 34.56 1,390,498
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.

Log in to InvestorsHub
Register Now