DENTSPLY SIRONA Inc. (XRAY) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
XRAY Historical Performance
Short-Term Returns
XRAY Stock Price Trajectory (2011–2026)
As of May 8, 2026, DENTSPLY SIRONA Inc. (XRAY) trades at $10.96, representing a -19.9% return over the past year. The stock has delivered a -80.1% total return over five years (-30.7% 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 -84.2%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALGN (-2.2% 1Y), HSIC (+5.9% 1Y), and NVST (+44.2% 1Y), XRAY has underperformed the peer group average. Compare XRAY vs ALGN →
XRAY Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.29 | 11.57 | 10.94 | 10.96 | 6.44M | -1.62% |
| 2026-05-06 | 11.36 | 11.50 | 10.89 | 11.14 | 7.69M | -2.02% |
| 2026-05-05 | 11.18 | 11.43 | 10.91 | 11.37 | 2.42M | +1.52% |
| 2026-05-04 | 11.79 | 11.86 | 11.13 | 11.20 | 5.54M | -5.17% |
| 2026-05-01 | 11.75 | 11.87 | 11.56 | 11.81 | 3.53M | +0.51% |
| 2026-04-30 | 11.48 | 11.81 | 11.34 | 11.75 | 5.58M | +2.35% |
| 2026-04-29 | 11.60 | 11.85 | 11.37 | 11.48 | 3.55M | -2.55% |
| 2026-04-28 | 11.96 | 11.98 | 11.63 | 11.78 | 3.20M | -1.51% |
| 2026-04-27 | 11.85 | 12.08 | 11.81 | 11.96 | 3.97M | +0.42% |
| 2026-04-24 | 11.89 | 12.03 | 11.75 | 11.91 | 2.63M | +0.08% |
| 2026-04-23 | 12.19 | 12.28 | 11.65 | 11.90 | 1.78M | -2.22% |
| 2026-04-22 | 12.41 | 12.56 | 12.10 | 12.17 | 2.05M | -1.14% |
| 2026-04-21 | 12.87 | 13.00 | 12.21 | 12.31 | 2.91M | -3.75% |
| 2026-04-20 | 12.41 | 12.97 | 12.41 | 12.79 | 4.93M | +2.14% |
| 2026-04-17 | 12.25 | 12.75 | 12.24 | 12.52 | 3.30M | +3.57% |
| 2026-04-16 | 11.92 | 12.23 | 11.92 | 12.09 | 2.37M | +0.33% |
| 2026-04-15 | 12.14 | 12.28 | 12.01 | 12.05 | 2.64M | -1.39% |
| 2026-04-14 | 12.17 | 12.36 | 12.11 | 12.22 | 2.88M | +1.66% |
| 2026-04-13 | 11.72 | 12.04 | 11.50 | 12.02 | 2.73M | +2.65% |
| 2026-04-10 | 11.99 | 12.04 | 11.68 | 11.71 | 1.87M | -1.26% |
| 2026-04-09 | 11.81 | 11.99 | 11.52 | 11.86 | 2.94M | -1.08% |
| 2026-04-08 | 12.30 | 12.41 | 11.73 | 11.99 | 4.25M | +4.08% |
| 2026-04-07 | 11.54 | 11.66 | 11.40 | 11.52 | 2.81M | -1.03% |
| 2026-04-06 | 11.58 | 11.75 | 11.46 | 11.64 | 1.71M | +0.09% |
| 2026-04-02 | 11.30 | 11.88 | 11.26 | 11.63 | 2.44M | -0.26% |
| 2026-04-01 | 11.65 | 11.96 | 11.60 | 11.66 | 3.14M | +0.52% |
| 2026-03-31 | 11.44 | 11.70 | 11.23 | 11.60 | 5.54M | +3.57% |
| 2026-03-30 | 11.53 | 11.69 | 11.06 | 11.20 | 4.52M | -2.35% |
| 2026-03-27 | 11.57 | 11.65 | 11.28 | 11.47 | 3.77M | -1.67% |
| 2026-03-26 | 11.49 | 12.16 | 11.49 | 11.66 | 2.93M | -0.13% |
See XRAY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XRAY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XRAY vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonXRAY — Frequently Asked Questions
Quick answers to the most common questions about buying XRAY stock.
How has XRAY stock performed recently?
XRAY declined -19.9% over the past year, below its 5-year annualized CAGR of -30.7%. 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 $17.18. Current 1-year return of -19.9% 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 2011-2026, downloadable in CSV format.