DENTSPLY SIRONA Inc. - Common Stock (XRAY)

Historical Prices For DENTSPLY SIRONA Inc. - Common Stock (XRAY)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.50	14.91	14.50	14.87	2,270,088	14.87
4/01/2025	14.91	15.02	14.62	14.65	2,658,688	14.65
3/31/2025	14.83	15.10	14.61	14.94	2,857,771	14.94
3/28/2025	15.44	15.54	14.86	14.93	2,436,744	14.93
3/27/2025	15.61	15.74	15.46	15.64	2,814,690	15.48
3/26/2025	15.59	15.78	15.34	15.60	2,057,614	15.44
3/25/2025	15.79	15.85	15.43	15.57	2,314,652	15.41
3/24/2025	15.76	16.02	15.65	15.80	2,625,623	15.64
3/21/2025	15.46	15.59	15.32	15.56	12,658,220	15.40
3/20/2025	15.69	15.97	15.50	15.60	2,363,338	15.44
3/19/2025	15.77	15.86	15.46	15.66	2,502,770	15.50
3/18/2025	15.58	15.82	15.31	15.74	2,288,980	15.58
3/17/2025	15.58	15.89	15.39	15.59	2,780,384	15.43
3/14/2025	15.20	15.59	14.91	15.56	4,513,470	15.40
3/13/2025	15.07	15.32	14.78	15.00	3,828,154	14.85
3/12/2025	16.06	16.10	15.29	15.33	3,020,452	15.17
3/11/2025	15.85	16.02	15.53	15.91	2,737,274	15.75
3/10/2025	16.26	16.41	16.03	16.05	2,798,063	15.89
3/07/2025	16.25	16.39	15.84	16.32	2,069,171	16.15
3/06/2025	16.02	16.38	15.95	16.26	2,609,787	16.09
3/05/2025	15.66	16.25	15.63	16.15	3,050,184	15.98
3/04/2025	16.06	16.20	15.46	15.59	3,382,797	15.43
3/03/2025	16.63	16.71	15.94	15.99	4,732,625	15.83
2/28/2025	17.15	17.34	16.21	16.55	4,667,133	16.38
2/27/2025	18.93	19.03	17.09	17.15	6,160,730	16.97
2/26/2025	18.82	19.16	18.59	18.81	3,240,747	18.62
2/25/2025	19.16	19.27	18.57	18.82	2,310,240	18.63
2/24/2025	18.82	19.10	18.54	19.05	2,716,872	18.86
2/21/2025	18.96	19.09	18.65	18.75	1,765,748	18.56
2/20/2025	18.92	19.18	18.90	18.95	1,911,963	18.76
2/19/2025	18.81	19.06	18.55	18.98	2,108,782	18.79
2/18/2025	18.35	18.85	18.33	18.84	2,971,845	18.65
2/14/2025	18.73	18.80	18.29	18.32	2,580,853	18.13
2/13/2025	18.37	18.81	18.28	18.77	2,129,084	18.58
2/12/2025	18.10	18.65	18.02	18.37	3,503,163	18.18
2/11/2025	18.38	18.50	18.26	18.28	1,524,187	18.09
2/10/2025	18.81	18.84	18.38	18.46	2,115,434	18.27
2/07/2025	19.21	19.27	18.70	18.76	1,454,966	18.57
2/06/2025	19.35	19.67	19.14	19.21	2,181,554	19.01
2/05/2025	19.43	19.77	19.27	19.29	2,156,492	19.09
2/04/2025	19.32	19.53	19.16	19.29	2,193,908	19.09
2/03/2025	19.35	19.71	19.05	19.35	1,831,374	19.15
1/31/2025	20.27	20.27	19.73	19.76	1,731,113	19.56
1/30/2025	19.98	20.59	19.98	20.31	2,908,616	20.10
1/29/2025	19.52	19.83	19.46	19.63	2,141,845	19.43
1/28/2025	19.58	19.86	19.45	19.62	1,916,563	19.42
1/27/2025	19.71	19.85	19.46	19.61	1,811,902	19.41
1/24/2025	19.41	19.68	19.26	19.53	2,682,216	19.33
1/23/2025	19.19	19.46	18.78	19.44	2,650,133	19.24
1/22/2025	18.89	19.43	18.70	19.36	1,536,205	19.16
1/21/2025	18.90	19.12	18.70	18.96	2,654,474	18.77
1/17/2025	18.59	18.94	18.44	18.77	1,875,051	18.58
1/16/2025	18.24	18.65	17.90	18.44	2,524,368	18.25
1/15/2025	18.48	18.66	18.22	18.24	2,707,904	18.05
1/14/2025	19.02	19.04	17.86	18.06	2,446,912	17.88
1/13/2025	18.05	18.83	17.88	18.66	2,671,212	18.47
1/10/2025	18.60	19.00	18.11	18.12	2,652,177	17.93
1/08/2025	18.51	18.91	18.23	18.85	2,953,878	18.66
1/07/2025	18.69	19.08	18.35	18.61	4,418,641	18.42
1/06/2025	18.65	19.26	18.65	18.86	3,152,972	18.67
1/03/2025	18.78	18.89	18.40	18.62	1,608,087	18.43