XRAY

DENTSPLY SIRONA Historical Data

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 Last Traded
0.47 1.32% 36.20 00:00:13
Open Price Low Price High Price Close Price Prev Close
35.54 35.33 36.26 36.20 35.73
more quote information »

XRAY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.3137.2835.3336.391,693,684-0.11-0.3%
1 Month41.4541.5533.77536.482,309,919-5.25-12.67%
3 Months48.0249.3833.77539.222,614,559-11.82-24.61%
6 Months55.7358.7033.77545.472,289,791-19.53-35.04%
1 Year63.7166.9833.77550.071,861,516-27.51-43.18%
3 Years58.5669.5431.57550.411,724,849-22.36-38.18%
5 Years65.1469.5431.57549.721,925,746-28.94-44.43%

XRAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 36.20 0.47 1.32% 35.54 36.26 35.33 1,254,372
Jun 30 2022 35.73 -0.66 -1.81% 36.05 36.12 35.43 1,285,811
Jun 29 2022 36.39 0.56 1.56% 35.89 36.56 35.85 1,623,717
Jun 28 2022 35.83 -0.90 -2.45% 36.97 37.28 35.815 1,243,008
Jun 27 2022 36.73 -0.03 -0.08% 36.79 37.17 36.3365 1,594,548
Jun 24 2022 36.76 0.82 2.28% 36.31 37.03 35.94 2,721,335
Jun 23 2022 35.94 0.41 1.15% 35.47 35.95 35.28 1,480,268
Jun 22 2022 35.53 0.35 0.99% 34.89 36.00 34.75 2,976,086
Jun 21 2022 35.18 -0.15 -0.42% 35.77 35.89 35.13 3,774,894
Jun 17 2022 35.33 0.59 1.7% 35.15 35.66 34.54 4,636,469
Jun 16 2022 34.74 -0.62 -1.75% 34.84 34.87 33.775 3,642,184
Jun 15 2022 35.36 -0.23 -0.65% 35.96 36.19 34.81 4,212,776
Jun 14 2022 35.59 -1.15 -3.13% 37.06 37.06 35.14 3,171,212
Jun 13 2022 36.74 -1.48 -3.87% 37.57 37.71 36.61 3,197,574
Jun 10 2022 38.22 -0.88 -2.25% 38.50 38.91 38.22 1,513,864
Jun 09 2022 39.10 -0.90 -2.25% 39.62 39.84 39.08 1,145,281
Jun 08 2022 40.00 -0.52 -1.28% 40.42 40.42 39.89 1,245,330
Jun 07 2022 40.52 0.09 0.22% 40.10 40.60 39.73 1,539,909
Jun 06 2022 40.43 -0.06 -0.15% 39.89 40.80 39.89 1,214,726
Jun 03 2022 40.49 -1.31 -3.13% 41.45 41.55 40.335 1,669,475
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 11:44:59