DENTSPLY SIRONA Inc. (XRAY) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +11.0%
- 3M
- -28.2%
- YTD
- -16.1%
- 1Y
- -14.2%
- 3Y
- -30.8%
- 5Y
- -29.9%
Loading 10-year price history...
XRAY Historical Performance
XRAY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +11.6%
- 2003 annual price return
- +20.5%
- 2004 annual price return
- +25.8%
- 2005 annual price return
- -3.5%
- 2006 annual price return
- +10.5%
- 2007 annual price return
- +50.1%
- 2008 annual price return
- -35.4%
- 2009 annual price return
- +20.8%
- 2010 annual price return
- -3.3%
- 2011 annual price return
- -0.3%
- 2012 annual price return
- +12.0%
- 2013 annual price return
- +19.6%
- 2014 annual price return
- +11.1%
- 2015 annual price return
- +17.2%
- 2016 annual price return
- -1.9%
- 2017 annual price return
- +12.3%
- 2018 annual price return
- -44.6%
- 2019 annual price return
- +49.4%
- 2020 annual price return
- -8.0%
- 2021 annual price return
- +3.8%
- 2022 annual price return
- -44.0%
- 2023 annual price return
- +8.9%
- 2024 annual price return
- -46.7%
- 2025 annual price return
- -39.0%
- 2026 annual price return
- -21.7%
XRAY Stock Price Trajectory (1987–2026)
As of November 8, 2026, DENTSPLY SIRONA Inc. (XRAY) trades at $9.46, representing a -14.2% return over the past year. The stock has delivered a -78.7% total return over five years (-29.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.54 on May 10, 2021. From this peak, XRAY has corrected -86.4%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALGN (+24.1% 1Y), HSIC (+22.8% 1Y), and NVST (+29.2% 1Y), XRAY has underperformed the peer group average. Compare XRAY vs ALGN →
XRAY Historical Price Data · from 1987
Rows 1–50 of 9,885| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.42 | 9.72 | 8.14 | 9.46 | 10.28M | -6.24% |
| 2026-11-05 | 10.79 | 10.80 | 10.00 | 10.09 | 7.87M | -5.26% |
| 2026-11-04 | 10.13 | 10.76 | 10.02 | 10.65 | 6.67M | +9.46% |
| 2026-11-03 | 9.72 | 10.00 | 9.70 | 9.73 | 3.45M | -1.72% |
| 2026-11-02 | 9.65 | 9.96 | 9.62 | 9.90 | 6.06M | +3.88% |
| 2026-10-30 | 9.55 | 9.68 | 9.41 | 9.53 | 3.50M | -0.83% |
| 2026-10-29 | 9.53 | 9.77 | 9.47 | 9.61 | 3.55M | +1.80% |
| 2026-10-28 | 9.34 | 9.48 | 9.20 | 9.44 | 3.77M | +0.96% |
| 2026-10-27 | 9.22 | 9.39 | 9.07 | 9.35 | 3.94M | +1.41% |
| 2026-10-26 | 9.40 | 9.45 | 9.20 | 9.22 | 3.52M | -2.23% |
| 2026-10-23 | 9.47 | 9.54 | 9.27 | 9.43 | 3.70M | -0.74% |
| 2026-10-22 | 9.13 | 9.55 | 9.10 | 9.50 | 4.89M | +4.63% |
| 2026-10-21 | 8.91 | 9.08 | 8.79 | 9.08 | 4.64M | +2.37% |
| 2026-10-20 | 8.47 | 8.90 | 8.43 | 8.87 | 6.14M | +5.34% |
| 2026-10-19 | 8.45 | 8.59 | 8.35 | 8.42 | 4.08M | -1.75% |
| 2026-10-16 | 8.89 | 8.93 | 8.54 | 8.57 | 4.18M | -2.94% |
| 2026-10-15 | 8.49 | 8.86 | 8.32 | 8.83 | 5.18M | +4.62% |
| 2026-10-14 | 8.42 | 8.57 | 8.32 | 8.44 | 3.97M | -0.82% |
| 2026-10-13 | 8.58 | 8.70 | 8.41 | 8.51 | 3.94M | -0.23% |
| 2026-10-12 | 8.75 | 8.94 | 8.49 | 8.53 | 4.69M | -3.40% |
| 2026-10-09 | 8.70 | 8.87 | 8.56 | 8.83 | 4.22M | +1.61% |
| 2026-10-08 | 8.43 | 8.70 | 8.42 | 8.69 | 6.20M | +1.76% |
| 2026-10-07 | 8.46 | 8.55 | 8.38 | 8.54 | 4.22M | +0.23% |
| 2026-10-06 | 8.58 | 8.69 | 8.47 | 8.52 | 4.72M | -0.47% |
| 2026-10-05 | 8.55 | 8.70 | 8.44 | 8.56 | 5.01M | -1.27% |
| 2026-10-02 | 8.74 | 8.85 | 8.59 | 8.67 | 5.79M | -0.80% |
| 2026-10-01 | 8.85 | 8.90 | 8.61 | 8.74 | 5.94M | -1.35% |
| 2026-09-30 | 9.08 | 9.12 | 8.82 | 8.86 | 6.55M | -1.34% |
| 2026-09-29 | 9.21 | 9.29 | 8.91 | 8.98 | 4.60M | -3.23% |
| 2026-09-28 | 9.32 | 9.32 | 8.90 | 9.28 | 5.68M | -1.28% |
| 2026-09-25 | 9.52 | 9.63 | 9.29 | 9.40 | 4.89M | -1.36% |
| 2026-09-24 | 9.76 | 9.81 | 9.48 | 9.53 | 3.74M | -2.56% |
| 2026-09-23 | 9.89 | 10.00 | 9.74 | 9.78 | 3.35M | -1.71% |
| 2026-09-22 | 9.65 | 10.02 | 9.65 | 9.95 | 5.13M | +5.40% |
| 2026-09-21 | 9.57 | 9.64 | 9.41 | 9.44 | 6.65M | -1.05% |
| 2026-09-18 | 9.38 | 9.64 | 9.37 | 9.54 | 8.47M | +1.71% |
| 2026-09-17 | 10.11 | 10.12 | 9.36 | 9.38 | 9.31M | -7.50% |
| 2026-09-16 | 9.80 | 10.29 | 9.80 | 10.14 | 5.51M | +3.15% |
| 2026-09-15 | 10.28 | 10.39 | 9.81 | 9.83 | 4.90M | -5.30% |
| 2026-09-14 | 10.47 | 10.62 | 10.35 | 10.38 | 3.21M | -0.76% |
| 2026-09-11 | 10.67 | 10.72 | 10.28 | 10.46 | 3.25M | -0.38% |
| 2026-09-10 | 10.65 | 10.65 | 10.39 | 10.50 | 3.45M | -2.05% |
| 2026-09-09 | 10.89 | 10.94 | 10.63 | 10.72 | 3.23M | -2.46% |
| 2026-09-08 | 11.24 | 11.28 | 10.94 | 10.99 | 3.16M | -3.43% |
| 2026-09-04 | 11.29 | 11.53 | 11.20 | 11.38 | 2.60M | -0.44% |
| 2026-09-03 | 11.51 | 11.72 | 11.13 | 11.43 | 3.93M | +1.24% |
| 2026-09-02 | 10.89 | 11.55 | 10.83 | 11.29 | 4.61M | +4.93% |
| 2026-09-01 | 11.16 | 11.26 | 10.74 | 10.76 | 3.58M | -3.67% |
| 2026-08-31 | 11.19 | 11.23 | 10.89 | 11.17 | 4.43M | +0.45% |
| 2026-08-28 | 11.17 | 11.29 | 11.05 | 11.12 | 2.97M | +0.72% |
XRAY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XRAY — Frequently Asked Questions
Quick answers to the most common questions about buying XRAY stock.
How has XRAY stock performed recently?
XRAY declined -14.2% over the past year, below its 5-year annualized CAGR of -29.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XRAY's all-time high price?
DENTSPLY SIRONA Inc. reached $69.54 on 2021-05-10. The 52-week high is $14.76. Current 1-year return of -14.2% places the stock further from historical peaks.
Where can I download XRAY historical price data?
This page provides XRAY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.