Nasdaq · XRAY · stock
DENTSPLY SIRONA Inc. (XRAY) stock price history
Every Nasdaq trading session of DENTSPLY SIRONA Inc. from Aug 12, 1987 to Nov 12, 2026: 9,828 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XRAY adjusted close, 1987 to 2026
- $62.01
- All time high, 2021
- $14.76
- 52 week high, $8.14 low
- 9,828
- Daily sessions since 1987
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
XRAY key facts
- DENTSPLY SIRONA Inc. (XRAY) closed at $9.24 on Nov 12, 2026 on Nasdaq.
- XRAY's all time high close is $62.01, set on May 10, 2021; its all time low close is $0.3471 on Nov 16, 1987.
- XRAY's 52 week range is $8.14 to $14.76.
- XRAY returned -13.5% over the year to Nov 12, 2026 and -81.3% over five years.
- Over ten years XRAY returned -82%, -15.9% a year compounded.
- XRAY's deepest drawdown was -86.4% from May 10, 2021 to Oct 19, 2026.
- DataCedar holds 9,828 daily sessions of XRAY history from Aug 12, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XRAY price chart, 1987 to 2026
XRAY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.3% |
| 3 months | -19.0% |
| 6 months | -16.0% |
| Year to date | -18.9% |
| 1 year | -13.5% |
| 3 years | -64.8% |
| 5 years | -81.3% |
| 10 years | -82.3% |
| Since Aug 12, 1987 | +1,730% |
| Compound annual growth, 39.3 years | +7.7% |
XRAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $62.01 on May 10, 2021
- All time low close
- $0.3471 on Nov 16, 1987
- 52 week high
- $14.76 on Feb 27, 2026
- 52 week low
- $8.14 on Nov 6, 2026
- Deepest drawdown
- -86.4% from May 10, 2021 to Oct 19, 2026, not yet recovered
- Best single session
- +18.2% on Nov 17, 1987
- Worst single session
- -28.0% on Nov 7, 2024
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1987
- 18.3×
- Best calendar year
- 1992, +198%
- Worst calendar year
- 2024, -45%
XRAY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Aug 12, 1987; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.47 | $14.76 | $8.14 | $9.24 | -19.2% | 1.1B | 218 |
| 2025 | $18.19 | $19.64 | $9.71 | $11.43 | -36.8% | 789.8M | 250 |
| 2024 | $32.87 | $34.94 | $16.27 | $18.10 | -45.3% | 780.1M | 252 |
| 2023 | $29.30 | $39.72 | $24.31 | $33.07 | +13.5% | 558.5M | 250 |
| 2022 | $50.27 | $52.95 | $24.13 | $29.14 | -42.1% | 556.5M | 251 |
| 2021 | $47.93 | $62.39 | $43.33 | $50.33 | +7.3% | 378.6M | 252 |
| 2020 | $50.42 | $54.00 | $28.02 | $46.90 | -6.6% | 457.2M | 253 |
| 2019 | $32.56 | $53.27 | $32.27 | $50.21 | +53.1% | 419.9M | 252 |
| 2018 | $57.66 | $59.82 | $29.82 | $32.78 | -43.0% | 684.8M | 251 |
| 2017 | $50.41 | $60.18 | $45.77 | $57.51 | +14.7% | 407.2M | 251 |
| 2016 | $51.18 | $56.97 | $46.18 | $50.16 | -4.6% | 415.7M | 252 |
| 2015 | $44.82 | $54.77 | $42.49 | $52.59 | +14.8% | 239M | 252 |
| 2014 | $40.99 | $48.30 | $36.75 | $45.80 | +10.5% | 210M | 252 |
| 2013 | $34.19 | $43.54 | $33.46 | $41.45 | +23.1% | 193.9M | 252 |
| 2012 | $30.14 | $35.02 | $29.39 | $33.67 | +13.9% | 216M | 250 |
| 2011 | $28.95 | $34.07 | $23.92 | $29.57 | +3.0% | 316M | 251 |
| 2010 | $29.67 | $31.91 | $23.25 | $28.71 | -2.3% | 287.7M | 252 |
| 2009 | $23.25 | $30.69 | $18.09 | $29.37 | +25.4% | 366.1M | 252 |
| 2008 | $37.08 | $38.83 | $18.92 | $23.43 | -36.9% | 408.5M | 252 |
| 2007 | $24.70 | $39.44 | $24.19 | $37.15 | +51.5% | 228.2M | 251 |
| 2006 | $21.92 | $27.67 | $21.31 | $24.53 | +11.7% | 226.6M | 251 |
| 2005 | $22.98 | $23.86 | $20.72 | $21.95 | -4.0% | 238.8M | 252 |
| 2004 | $18.27 | $23.13 | $16.92 | $22.87 | +25.0% | 217.4M | 252 |
| 2003 | $14.94 | $19.18 | $12.94 | $18.30 | +22.0% | 230.6M | 252 |
| 2002 | $13.44 | $17.50 | $12.57 | $15.00 | +11.7% | 282.1M | 252 |
| 2001 | $10.46 | $13.92 | $8.64 | $13.43 | +29.1% | 186.7M | 248 |
| 2000 | $6.30 | $11.53 | $6.10 | $10.40 | +66.9% | 228.8M | 252 |
| 1999 | $6.73 | $7.69 | $5.39 | $6.23 | -7.4% | 215.4M | 251 |
| 1998 | $7.90 | $9.10 | $5.21 | $6.73 | -14.9% | 233.5M | 251 |
| 1997 | $6.11 | $8.23 | $5.75 | $7.90 | +29.4% | 162.1M | 246 |
| 1996 | $5.04 | $6.29 | $4.77 | $6.11 | +19.7% | 158.4M | 254 |
| 1995 | $3.99 | $5.14 | $3.96 | $5.11 | +28.1% | 188.2M | 252 |
| 1994 | $5.52 | $5.93 | $3.57 | $3.99 | -28.2% | 210.5M | 248 |
| 1993 | $6.03 | $6.94 | $3.98 | $5.55 | -9.7% | 158.4M | 252 |
| 1992 | $2.05 | $6.18 | $2.02 | $6.15 | +197.7% | 97.3M | 254 |
| 1991 | $0.7889 | $2.35 | $0.7258 | $2.07 | +162.0% | 52.4M | 251 |
| 1990 | $0.7731 | $1.09 | $0.5522 | $0.7889 | +2.0% | 29.7M | 251 |
| 1989 | $0.4418 | $0.7731 | $0.4023 | $0.7731 | +58.1% | 17.4M | 238 |
| 1988 | $0.4576 | $0.6153 | $0.4102 | $0.4891 | +6.9% | 4.4M | 241 |
| 1987 | $0.5049 | $0.5838 | $0.3471 | $0.4576 | n/a | 6.1M | 84 |
XRAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.24 | -3.0% |
| October 2026 | $9.53 | +7.6% |
| September 2026 | $8.86 | -20.7% |
| August 2026 | $11.17 | -16.5% |
| July 2026 | $13.37 | +26.0% |
| June 2026 | $10.61 | +1.3% |
| May 2026 | $10.47 | -10.9% |
| April 2026 | $11.75 | +1.3% |
| March 2026 | $11.60 | -21.0% |
| February 2026 | $14.68 | +17.7% |
| January 2026 | $12.47 | +9.1% |
| December 2025 | $11.43 | +2.3% |
About the XRAY data
Daily bars. 9,828 sessions from Aug 12, 1987 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AXRAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
XRAY share price history
