DENTSPLY SIRONA Inc.
XRAYNASDAQHealthcare● Active
$10.19
+$0.19(+1.90%)
Market Cap$2.0B
P/E Ratio—
52W High$17.09
52W Low$9.41
DENTSPLY SIRONA Inc.（XRAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xray · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$66.98
Aug 2, 2021
-84.9% from here
5-Year Low5Y
$9.40
May 19, 2026
+7.8% from low
IPO Priceadj.
$0.6667
Aug 12, 1987
+1.4K% since IPO
1 Year Ago
$16.23
Jun 9, 2025
-37.6% in 1Y
5 Years Ago
$65.72
Jun 8, 2021
-84.6% in 5Y
10 Years Ago
$64.34
Jun 8, 2016
-84.2% in 10Y
Historical Price Data · XRAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.01 | $10.20 | $9.86 | $10.10 | $10.10 | 2.1M | +0.85% |
| Jun 5, 2026 | $9.96 | $10.18 | $9.82 | $10.00 | $10.00 | 3.5M | +0.40% |
| Jun 4, 2026 | $9.64 | $10.15 | $9.46 | $9.88 | $9.88 | 6.6M | +2.49% |
| Jun 3, 2026 | $9.80 | $10.05 | $9.57 | $9.64 | $9.64 | 3.6M | -1.63% |
| Jun 2, 2026 | $10.02 | $10.14 | $9.78 | $9.83 | $9.83 | 6.0M | -1.90% |
| Jun 1, 2026 | $10.31 | $10.36 | $9.89 | $10.02 | $10.02 | 4.5M | -2.81% |
| May 29, 2026 | $10.32 | $10.65 | $10.23 | $10.47 | $10.47 | 7.7M | +1.45% |
| May 28, 2026 | $9.86 | $10.47 | $9.80 | $10.29 | $10.29 | 14.4M | +4.36% |
| May 27, 2026 | $9.99 | $10.27 | $9.85 | $10.00 | $10.00 | 4.9M | +0.10% |
| May 26, 2026 | $10.23 | $10.38 | $9.97 | $9.99 | $9.99 | 5.7M | -2.35% |
| May 22, 2026 | $9.98 | $10.46 | $9.97 | $10.21 | $10.21 | 4.8M | +2.30% |
| May 21, 2026 | $9.72 | $10.06 | $9.62 | $9.93 | $9.93 | 5.3M | +2.16% |
| May 20, 2026 | $9.76 | $10.01 | $9.52 | $9.84 | $9.84 | 6.4M | +0.82% |
| May 19, 2026 | $9.77 | $9.82 | $9.40 | $9.74 | $9.74 | 9.7M | -0.31% |
| May 18, 2026 | $10.19 | $10.29 | $9.82 | $9.82 | $9.82 | 5.5M | -3.63% |
| May 15, 2026 | $10.32 | $10.41 | $9.88 | $10.07 | $10.07 | 9.1M | -2.42% |
| May 14, 2026 | $10.53 | $10.80 | $10.39 | $10.41 | $10.41 | 4.4M | -1.14% |
| May 13, 2026 | $10.91 | $10.94 | $10.43 | $10.44 | $10.44 | 4.4M | -4.31% |
| May 12, 2026 | $10.94 | $11.34 | $10.93 | $11.00 | $11.00 | 4.8M | +0.55% |
| May 11, 2026 | $10.91 | $11.16 | $10.89 | $10.91 | $10.91 | 6.2M | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XRAY
Jan 1 → Dec 31 · 6 years2026-12.0%$11.47 → $10.10
-12.0%
2025-40.1%$19.08 → $11.43
-40.1%
2024-46.3%$35.37 → $18.98
-46.3%
2023+11.1%$32.02 → $35.59
+11.1%
2022-42.9%$55.73 → $31.84
-42.9%
2021-15.3%$65.85 → $55.79
-15.3%
Best Year2023 · +11.1%
Worst Year2024 · -46.3%
Positive Years1 / 6
Avg Annual Return-24.2%
6Y Total Return-84.7%
6Y CAGR~-26.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in XRAY?
If you invested $1,000 in XRAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$158
Total Return-84.2%
CAGR~-16.9% / yr
Profit$-842
Based on Jun 8, 2016 · $64.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DENTSPLY SIRONA Inc.（XRAY）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XRAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XRAY 历史股价FMP 日线复权 OHLCV