Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

26.90 +0.19 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.85 61.48 60.34 60.92 2,220,176 +0.26(+0.42%)
Mar 30, 2021 59.05 60.70 59.05 60.66 1,743,671 +1.41(+2.38%)
Mar 29, 2021 58.23 59.38 58.18 59.25 1,295,699 +0.74(+1.27%)
Mar 26, 2021 58.09 58.58 57.52 58.50 1,186,182 +0.70(+1.21%)
Mar 25, 2021 57.28 58.19 57.11 57.80 1,983,404 +0.29(+0.50%)
Mar 24, 2021 57.42 58.30 56.93 57.52 1,946,169 +0.40(+0.70%)
Mar 23, 2021 59.23 59.66 56.83 57.12 1,830,472 -2.39(-4.02%)
Mar 22, 2021 60.43 60.56 59.16 59.51 1,052,721 -0.30(-0.51%)
Mar 19, 2021 59.75 60.51 59.18 59.82 1,868,159 -0.28(-0.46%)
Mar 18, 2021 60.34 61.14 59.90 60.09 1,262,009 -0.43(-0.71%)
Mar 17, 2021 60.14 61.00 59.96 60.52 1,460,157 +0.12(+0.21%)
Mar 16, 2021 60.75 60.83 59.91 60.40 1,064,788 -0.51(-0.83%)
Mar 15, 2021 59.82 61.24 59.67 60.90 1,477,358 +0.97(+1.62%)
Mar 12, 2021 59.36 60.02 59.20 59.93 1,671,638 +0.58(+0.98%)
Mar 11, 2021 59.34 60.02 59.01 59.35 1,682,815 +0.20(+0.34%)
Mar 10, 2021 58.10 59.82 57.75 59.15 1,752,203 +2.10(+3.68%)
Mar 09, 2021 59.22 59.41 57.01 57.05 2,850,654 -1.94(-3.30%)
Mar 08, 2021 57.17 59.30 56.99 59.00 2,802,769 +1.81(+3.17%)
Mar 05, 2021 57.07 58.46 56.22 57.18 2,867,239 +1.23(+2.20%)
Mar 04, 2021 56.95 57.47 55.70 55.96 3,183,342 -1.37(-2.39%)
Mar 03, 2021 56.41 57.85 55.92 57.33 1,700,177 +0.84(+1.48%)
Mar 02, 2021 57.10 57.58 55.86 56.49 2,592,163 -0.42(-0.74%)
Mar 01, 2021 55.47 57.93 54.84 56.91 3,714,504 +6.33(+12.51%)
Feb 26, 2021 49.92 51.18 49.92 50.58 2,792,009 +0.61(+1.22%)
Feb 25, 2021 51.72 51.73 48.80 49.97 2,970,268 -1.50(-2.91%)
Feb 24, 2021 50.52 51.81 50.30 51.47 991,937 +0.61(+1.20%)
Feb 23, 2021 50.29 51.11 50.27 50.86 822,300 +0.40(+0.79%)
Feb 22, 2021 50.12 50.89 49.88 50.46 1,092,614 +0.17(+0.34%)
Feb 19, 2021 49.52 50.88 49.41 50.28 1,562,098 +0.73(+1.48%)
Feb 18, 2021 49.85 50.33 49.11 49.55 1,754,513 -0.67(-1.33%)
Feb 17, 2021 51.55 51.67 50.09 50.22 1,931,643 -1.47(-2.84%)
Feb 16, 2021 52.74 52.76 51.43 51.69 6,250,403 -1.07(-2.02%)
Feb 12, 2021 53.63 53.85 52.70 52.75 1,495,577 -0.89(-1.65%)
Feb 11, 2021 54.28 55.15 53.56 53.64 933,104 -0.50(-0.92%)
Feb 10, 2021 53.37 54.64 53.31 54.13 875,754 +0.67(+1.25%)
Feb 09, 2021 53.11 53.73 52.99 53.47 734,770 +0.21(+0.39%)
Feb 08, 2021 52.81 53.61 52.61 53.26 960,070 +0.61(+1.16%)
Feb 05, 2021 53.53 53.74 52.38 52.65 827,005 -0.52(-0.99%)
Feb 04, 2021 52.31 53.39 52.03 53.17 1,186,747 +1.10(+2.10%)
Feb 03, 2021 52.26 52.55 51.68 52.08 820,594 +0.08(+0.15%)
Feb 02, 2021 52.10 53.20 51.56 52.00 1,306,780 +0.61(+1.19%)
Feb 01, 2021 51.38 51.64 50.72 51.39 843,046 +0.41(+0.80%)
Jan 29, 2021 52.46 52.75 49.82 50.98 1,510,790 -1.76(-3.34%)
Jan 28, 2021 53.18 53.75 52.61 52.74 1,969,366 -0.03(-0.05%)
Jan 27, 2021 53.50 53.60 52.50 52.77 2,578,307 -1.71(-3.13%)
Jan 26, 2021 54.63 55.03 54.32 54.48 887,350 +0.14(+0.26%)
Jan 25, 2021 54.29 54.54 53.50 54.33 1,085,830 -0.21(-0.38%)
Jan 22, 2021 54.80 54.94 54.04 54.54 1,263,696 -0.39(-0.71%)
Jan 21, 2021 55.79 56.10 54.70 54.94 877,362 -0.99(-1.77%)
Jan 20, 2021 55.68 56.14 55.27 55.93 1,082,582 +0.34(+0.62%)
Jan 19, 2021 56.23 56.23 55.14 55.58 1,100,255 -0.11(-0.21%)
Jan 15, 2021 56.03 56.33 55.01 55.70 1,971,299 -0.80(-1.42%)
Jan 14, 2021 57.01 57.39 55.76 56.50 1,663,404 -0.22(-0.39%)
Jan 13, 2021 57.17 57.63 55.56 56.72 1,475,895 -0.42(-0.73%)
Jan 12, 2021 55.28 57.31 55.28 57.14 1,468,806 +1.38(+2.48%)
Jan 11, 2021 54.77 55.84 54.48 55.76 928,608 +0.30(+0.55%)
Jan 08, 2021 55.22 56.61 54.68 55.45 1,401,880 +0.50(+0.90%)
Jan 07, 2021 55.43 55.94 54.36 54.95 1,399,895 -0.29(-0.52%)
Jan 06, 2021 52.56 55.46 52.56 55.24 1,862,080 +2.54(+4.83%)
Jan 05, 2021 51.52 53.53 51.31 52.70 3,170,421 +1.47(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.