DENTSPLY SIRONA Inc. (XRAY) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +18.8%
- 3M
- +5.8%
- YTD
- +8.2%
- 1Y
- -23.5%
- 3Y
- -32.0%
- 5Y
- -28.1%
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
- +30.3%
XRAY Stock Price Trajectory (1987–2026)
As of July 8, 2026, DENTSPLY SIRONA Inc. (XRAY) trades at $12.19, representing a -23.5% return over the past year. The stock has delivered a -76.8% total return over five years (-28.1% 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 -82.5%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ALGN (-4.4% 1Y), HSIC (+18.2% 1Y), and NVST (+37.9% 1Y), XRAY has underperformed the peer group average. Compare XRAY vs ALGN →
XRAY Historical Price Data · from 1987
Rows 1–50 of 9,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 12.44 | 12.44 | 12.04 | 12.19 | 4.37M | -1.06% |
| 2026-07-06 | 11.68 | 12.48 | 11.42 | 12.32 | 5.85M | +5.75% |
| 2026-07-02 | 11.28 | 11.67 | 11.01 | 11.65 | 4.67M | +5.05% |
| 2026-07-01 | 10.61 | 11.10 | 10.61 | 11.09 | 5.07M | +4.52% |
| 2026-06-30 | 10.72 | 10.78 | 10.46 | 10.61 | 4.43M | -1.94% |
| 2026-06-29 | 11.00 | 11.01 | 10.73 | 10.82 | 4.51M | -1.73% |
| 2026-06-26 | 10.75 | 11.15 | 10.69 | 11.01 | 0 | +2.13% |
| 2026-06-25 | 10.68 | 10.97 | 10.63 | 10.78 | 3.79M | +2.47% |
| 2026-06-24 | 10.35 | 10.71 | 10.35 | 10.52 | 4.55M | +3.14% |
| 2026-06-23 | 10.13 | 10.30 | 10.02 | 10.20 | 4.14M | +0.49% |
| 2026-06-22 | 10.39 | 10.45 | 10.13 | 10.15 | 5.99M | -1.74% |
| 2026-06-18 | 10.12 | 10.45 | 10.06 | 10.33 | 4.67M | +2.99% |
| 2026-06-17 | 10.58 | 10.94 | 10.01 | 10.03 | 5.66M | -4.02% |
| 2026-06-16 | 10.50 | 10.62 | 10.32 | 10.45 | 4.93M | +3.06% |
| 2026-06-15 | 10.28 | 10.45 | 9.94 | 10.14 | 2.86M | +0.50% |
| 2026-06-12 | 10.19 | 10.30 | 10.01 | 10.09 | 3.28M | -0.49% |
| 2026-06-11 | 9.96 | 10.19 | 9.75 | 10.14 | 4.50M | +1.00% |
| 2026-06-10 | 10.28 | 10.53 | 10.03 | 10.04 | 3.15M | -4.11% |
| 2026-06-09 | 10.39 | 10.67 | 10.22 | 10.47 | 5.48M | +2.05% |
| 2026-06-08 | 10.01 | 10.36 | 9.86 | 10.26 | 4.75M | +2.60% |
| 2026-06-05 | 9.98 | 10.19 | 9.82 | 10.00 | 3.27M | +1.21% |
| 2026-06-04 | 9.68 | 10.15 | 9.46 | 9.88 | 6.55M | +2.49% |
| 2026-06-03 | 9.80 | 10.05 | 9.57 | 9.64 | 3.48M | -1.93% |
| 2026-06-02 | 10.05 | 10.14 | 9.78 | 9.83 | 5.81M | -1.90% |
| 2026-06-01 | 10.31 | 10.32 | 9.89 | 10.02 | 4.47M | -4.30% |
| 2026-05-29 | 10.32 | 10.64 | 10.23 | 10.47 | 6.95M | +1.75% |
| 2026-05-28 | 9.85 | 10.46 | 9.80 | 10.29 | 14.22M | +2.90% |
| 2026-05-27 | 9.99 | 10.27 | 9.85 | 10.00 | 4.87M | +0.10% |
| 2026-05-26 | 10.23 | 10.38 | 9.96 | 9.99 | 5.60M | -2.15% |
| 2026-05-22 | 9.98 | 10.21 | 9.97 | 10.21 | 4.56M | +2.82% |
| 2026-05-21 | 9.72 | 10.05 | 9.62 | 9.93 | 5.24M | +0.91% |
| 2026-05-20 | 9.76 | 10.01 | 9.52 | 9.84 | 6.18M | +1.03% |
| 2026-05-19 | 9.77 | 9.81 | 9.41 | 9.74 | 9.69M | -0.81% |
| 2026-05-18 | 10.23 | 10.29 | 9.81 | 9.82 | 5.29M | -2.48% |
| 2026-05-15 | 10.36 | 10.41 | 9.88 | 10.07 | 9.03M | -3.27% |
| 2026-05-14 | 10.53 | 10.80 | 10.39 | 10.41 | 4.29M | -0.29% |
| 2026-05-13 | 10.91 | 10.94 | 10.44 | 10.44 | 4.26M | -5.09% |
| 2026-05-12 | 10.94 | 11.34 | 10.94 | 11.00 | 4.28M | +0.87% |
| 2026-05-11 | 10.95 | 11.16 | 10.89 | 10.90 | 5.78M | -0.86% |
| 2026-05-08 | 11.01 | 11.18 | 10.74 | 11.00 | 6.42M | +0.36% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -23.5% over the past year, below its 5-year annualized CAGR of -28.1%. The stock trades above 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 $17.09. Current 1-year return of -23.5% 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.