DENTSPLY SIRONA Inc. ( XRAY) - Price History
Monthly price history for XRAY (DENTSPLY SIRONA Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.88 | $9.88 |
| May 2026 | $10.47 | $10.47 |
| April 2026 | $11.75 | $11.75 |
| March 2026 | $11.60 | $11.60 |
| February 2026 | $14.68 | $14.68 |
| January 2026 | $12.47 | $12.47 |
| December 2025 | $11.43 | $11.43 |
| November 2025 | $11.18 | $11.34 |
| October 2025 | $12.43 | $12.61 |
| September 2025 | $12.51 | $12.69 |
| August 2025 | $13.91 | $14.30 |
| July 2025 | $13.92 | $14.31 |
| June 2025 | $15.45 | $15.88 |
| May 2025 | $15.39 | $15.98 |
| April 2025 | $13.39 | $13.90 |
| March 2025 | $14.39 | $14.94 |
| February 2025 | $15.78 | $16.55 |
| January 2025 | $18.84 | $19.76 |
| December 2024 | $18.10 | $18.98 |
| November 2024 | $18.58 | $19.65 |
| October 2024 | $21.91 | $23.17 |
| September 2024 | $25.58 | $27.06 |
| August 2024 | $23.77 | $25.29 |
| July 2024 | $25.50 | $27.14 |
| June 2024 | $23.41 | $24.91 |
| May 2024 | $26.16 | $28.01 |
| April 2024 | $28.02 | $30.01 |
| March 2024 | $30.99 | $33.19 |
| February 2024 | $30.37 | $32.68 |
| January 2024 | $32.29 | $34.75 |
| December 2023 | $33.07 | $35.59 |
| November 2023 | $29.39 | $31.75 |
| October 2023 | $28.15 | $30.41 |
| September 2023 | $31.62 | $34.16 |
| August 2023 | $34.19 | $37.09 |
| July 2023 | $38.27 | $41.52 |
| June 2023 | $36.89 | $40.02 |
| May 2023 | $33.18 | $36.12 |
| April 2023 | $38.51 | $41.93 |
| March 2023 | $36.08 | $39.28 |
| February 2023 | $34.84 | $38.07 |
| January 2023 | $33.70 | $36.83 |
| December 2022 | $29.14 | $31.84 |
| November 2022 | $27.58 | $30.26 |
| October 2022 | $28.09 | $30.82 |
| September 2022 | $25.84 | $28.35 |
| August 2022 | $29.74 | $32.77 |
| July 2022 | $32.82 | $36.16 |
| June 2022 | $32.43 | $35.73 |
| May 2022 | $35.78 | $39.56 |
| April 2022 | $36.17 | $39.99 |
| March 2022 | $44.51 | $49.22 |
| February 2022 | $48.84 | $54.14 |
| January 2022 | $48.19 | $53.42 |
| December 2021 | $50.33 | $55.79 |
| November 2021 | $43.88 | $48.74 |
| October 2021 | $51.51 | $57.21 |
| September 2021 | $52.26 | $58.05 |
| August 2021 | $55.45 | $61.70 |
| July 2021 | $59.35 | $66.04 |
| June 2021 | $56.85 | $63.26 |
| May 2021 | $60.04 | $66.92 |
| April 2021 | $60.56 | $67.51 |
| March 2021 | $57.25 | $63.81 |
| February 2021 | $47.53 | $53.07 |
| January 2021 | $47.91 | $53.49 |
| December 2020 | $46.90 | $52.36 |
| November 2020 | $45.49 | $50.89 |
| October 2020 | $42.18 | $47.19 |
| September 2020 | $39.09 | $43.73 |
| August 2020 | $40.02 | $44.87 |
| July 2020 | $39.78 | $44.60 |
| June 2020 | $39.29 | $44.06 |
| May 2020 | $41.39 | $46.52 |
| April 2020 | $37.76 | $42.44 |
| March 2020 | $34.55 | $38.83 |
| February 2020 | $43.69 | $49.24 |
| January 2020 | $49.68 | $56 |
| December 2019 | $50.21 | $56.59 |
| November 2019 | $50.08 | $56.54 |
| October 2019 | $48.52 | $54.78 |
| September 2019 | $47.21 | $53.31 |
| August 2019 | $46.10 | $52.15 |
| July 2019 | $48.13 | $54.45 |
| June 2019 | $51.59 | $58.36 |
| May 2019 | $47.55 | $53.87 |
| April 2019 | $45.13 | $51.13 |
| March 2019 | $43.77 | $49.59 |
| February 2019 | $36.79 | $41.76 |
| January 2019 | $36.96 | $41.95 |
| December 2018 | $32.78 | $37.21 |
| November 2018 | $33.21 | $37.78 |
| October 2018 | $30.44 | $34.63 |
| September 2018 | $33.17 | $37.74 |
| August 2018 | $35.01 | $39.92 |
| July 2018 | $42.19 | $48.11 |
| June 2018 | $38.38 | $43.77 |
| May 2018 | $38.34 | $43.81 |
| April 2018 | $44.06 | $50.34 |
| March 2018 | $44.03 | $50.31 |
| February 2018 | $48.98 | $56.06 |
| January 2018 | $53.13 | $60.81 |
| December 2017 | $57.51 | $65.83 |
| November 2017 | $58.46 | $67.01 |
| October 2017 | $53.28 | $61.07 |
| September 2017 | $52.18 | $59.81 |
| August 2017 | $49.28 | $56.57 |
| July 2017 | $54.04 | $62.03 |
| June 2017 | $56.49 | $64.84 |
| May 2017 | $55.26 | $63.52 |
| April 2017 | $55.02 | $63.24 |
| March 2017 | $54.32 | $62.44 |
| February 2017 | $55.18 | $63.52 |
| January 2017 | $49.26 | $56.70 |
| December 2016 | $50.16 | $57.73 |
| November 2016 | $50.48 | $58.18 |
| October 2016 | $49.95 | $57.57 |
| September 2016 | $51.56 | $59.43 |
| August 2016 | $53.26 | $61.46 |
| July 2016 | $55.49 | $64.04 |
| June 2016 | $53.76 | $62.04 |
| May 2016 | $53.80 | $62.16 |
| April 2016 | $51.58 | $59.60 |
| March 2016 | $53.34 | $61.63 |
| February 2016 | $52.69 | $60.96 |
| January 2016 | $50.90 | $58.89 |
| December 2015 | $52.59 | $60.85 |
| November 2015 | $52.36 | $60.66 |
| October 2015 | $52.53 | $60.85 |
| September 2015 | $43.66 | $50.57 |
| August 2015 | $45.18 | $52.41 |
| July 2015 | $49.06 | $56.91 |
| June 2015 | $44.44 | $51.55 |
| May 2015 | $44.80 | $52.04 |
| April 2015 | $43.90 | $51 |
| March 2015 | $43.81 | $50.89 |
| February 2015 | $45.57 | $53.01 |
| January 2015 | $43 | $50.02 |
| December 2014 | $45.80 | $53.27 |
| November 2014 | $47.21 | $54.98 |
| October 2014 | $43.59 | $50.77 |
| September 2014 | $39.15 | $45.60 |
| August 2014 | $40.90 | $47.70 |
| July 2014 | $39.80 | $46.42 |
| June 2014 | $40.60 | $47.35 |
| May 2014 | $40.49 | $47.29 |
| April 2014 | $38.21 | $44.63 |
| March 2014 | $39.42 | $46.04 |
| February 2014 | $38.80 | $45.38 |
| January 2014 | $39.45 | $46.14 |
| December 2013 | $41.45 | $48.48 |
| November 2013 | $40.61 | $47.56 |
| October 2013 | $40.22 | $47.10 |
| September 2013 | $37.07 | $43.42 |
| August 2013 | $35.80 | $41.99 |
| July 2013 | $36.56 | $42.88 |
| June 2013 | $34.92 | $40.96 |
| May 2013 | $35.55 | $41.76 |
| April 2013 | $36.05 | $42.35 |
| March 2013 | $36.13 | $42.44 |
| February 2013 | $35.21 | $41.42 |
| January 2013 | $35.50 | $41.76 |
| December 2012 | $33.67 | $39.61 |
| November 2012 | $33.70 | $39.70 |
| October 2012 | $31.27 | $36.84 |
| September 2012 | $32.38 | $38.14 |
| August 2012 | $30.74 | $36.27 |
| July 2012 | $30.80 | $36.34 |
| June 2012 | $32.05 | $37.81 |
| May 2012 | $31.31 | $37 |
| April 2012 | $34.75 | $41.06 |
| March 2012 | $33.96 | $40.13 |
| February 2012 | $32.72 | $38.71 |
| January 2012 | $31.90 | $37.74 |
| December 2011 | $29.57 | $34.99 |
| November 2011 | $30.47 | $36.11 |
| October 2011 | $31.19 | $36.96 |
| September 2011 | $25.90 | $30.69 |
| August 2011 | $29.66 | $35.20 |
| July 2011 | $31.92 | $37.89 |
| June 2011 | $32.08 | $38.08 |
| May 2011 | $33.02 | $39.24 |
| April 2011 | $31.59 | $37.55 |
| March 2011 | $31.12 | $36.99 |
| February 2011 | $31.40 | $37.37 |
| January 2011 | $29.81 | $35.48 |
| December 2010 | $28.71 | $34.17 |
| November 2010 | $25.94 | $30.92 |
| October 2010 | $26.34 | $31.39 |
| September 2010 | $26.82 | $31.97 |
| August 2010 | $23.27 | $27.78 |
| July 2010 | $25.15 | $30.02 |
| June 2010 | $25.05 | $29.91 |
| May 2010 | $27.12 | $32.43 |
| April 2010 | $30.65 | $36.65 |
| March 2010 | $29.17 | $34.88 |
| February 2010 | $27.63 | $33.09 |
| January 2010 | $28 | $33.53 |
| December 2009 | $29.37 | $35.17 |
| November 2009 | $27.79 | $33.32 |
| October 2009 | $27.49 | $32.96 |
| September 2009 | $28.80 | $34.54 |
| August 2009 | $28.08 | $33.72 |
| July 2009 | $27.77 | $33.35 |
| June 2009 | $25.46 | $30.57 |
| May 2009 | $24.32 | $29.26 |
| April 2009 | $23.79 | $28.62 |
| March 2009 | $22.32 | $26.85 |
| February 2009 | $19.18 | $23.12 |
| January 2009 | $22.33 | $26.91 |
| December 2008 | $23.43 | $28.24 |
| November 2008 | $21.60 | $26.08 |
| October 2008 | $25.16 | $30.38 |
| September 2008 | $31.09 | $37.54 |
| August 2008 | $32.42 | $39.19 |
| July 2008 | $33.29 | $40.25 |
| June 2008 | $30.44 | $36.80 |
| May 2008 | $33.49 | $40.54 |
| April 2008 | $32.11 | $38.87 |
| March 2008 | $31.89 | $38.60 |
| February 2008 | $32.22 | $39.04 |
| January 2008 | $34.09 | $41.31 |
| December 2007 | $37.15 | $45.02 |
| November 2007 | $35.27 | $42.78 |
| October 2007 | $34.20 | $41.48 |
| September 2007 | $34.33 | $41.64 |
| August 2007 | $32.43 | $39.38 |
| July 2007 | $30.05 | $36.49 |
| June 2007 | $31.51 | $38.26 |
| May 2007 | $29.74 | $36.15 |
| April 2007 | $27.49 | $33.41 |
| March 2007 | $26.94 | $32.75 |
| February 2007 | $25.92 | $31.54 |
| January 2007 | $25.34 | $30.84 |
| December 2006 | $24.53 | $29.85 |
| November 2006 | $26.20 | $31.93 |
| October 2006 | $25.67 | $31.28 |
| September 2006 | $24.71 | $30.11 |
| August 2006 | $26.71 | $32.58 |
| July 2006 | $25.66 | $31.30 |
| June 2006 | $24.84 | $60.60 |
| May 2006 | $24.48 | $59.80 |
| April 2006 | $24.43 | $59.67 |
| March 2006 | $23.80 | $58.15 |
| February 2006 | $23.30 | $56.99 |
| January 2006 | $21.96 | $53.70 |
| December 2005 | $21.95 | $53.69 |
| November 2005 | $22.71 | $55.62 |
| October 2005 | $22.52 | $55.14 |
| September 2005 | $22.06 | $54.02 |
| August 2005 | $21.61 | $52.97 |
| July 2005 | $22.74 | $55.75 |
| June 2005 | $22.03 | $54 |
| May 2005 | $23.24 | $57.05 |
| April 2005 | $22.26 | $54.63 |
| March 2005 | $22.17 | $54.41 |
| February 2005 | $22.37 | $54.97 |
| January 2005 | $22.82 | $56.07 |
| December 2004 | $22.87 | $56.20 |
| November 2004 | $21.39 | $52.61 |
| October 2004 | $21.14 | $52.01 |
| September 2004 | $21.12 | $51.94 |
| August 2004 | $20.69 | $50.95 |
| July 2004 | $19.75 | $48.63 |
| June 2004 | $21.16 | $52.10 |
| May 2004 | $20.04 | $49.41 |
| April 2004 | $19.66 | $48.46 |
| March 2004 | $17.98 | $44.33 |
| February 2004 | $17.79 | $43.90 |
| January 2004 | $17.02 | $42.01 |
| December 2003 | $18.30 | $45.17 |
| November 2003 | $18.22 | $45.03 |
| October 2003 | $17.78 | $43.93 |
| September 2003 | $18.12 | $44.84 |
| August 2003 | $17.68 | $43.75 |
| July 2003 | $17.60 | $43.53 |
| June 2003 | $16.56 | $40.96 |
| May 2003 | $15.11 | $37.42 |
| April 2003 | $15.08 | $37.35 |
| March 2003 | $14.05 | $34.79 |
| February 2003 | $14.06 | $34.88 |
| January 2003 | $13.54 | $33.58 |
| December 2002 | $15 | $37.20 |
| November 2002 | $13.51 | $33.55 |
| October 2002 | $14.87 | $36.92 |
| September 2002 | $16.18 | $40.17 |
| August 2002 | $15.96 | $39.67 |
| July 2002 | $15.95 | $39.64 |
| June 2002 | $14.85 | $36.91 |
| May 2002 | $16.10 | $40.06 |
| April 2002 | $15.94 | $39.67 |
| March 2002 | $14.89 | $37.06 |
| February 2002 | $13.31 | $33.17 |
| January 2002 | $13.23 | $49.45 |
| December 2001 | $13.43 | $50.20 |
| November 2001 | $12.44 | $46.57 |
| October 2001 | $12.02 | $44.99 |
| September 2001 | $12.27 | $45.94 |
| August 2001 | $11.90 | $44.62 |
| July 2001 | $11.82 | $44.30 |
| June 2001 | $11.83 | $44.35 |
| May 2001 | $11.73 | $44.04 |
| April 2001 | $10.43 | $39.18 |
| March 2001 | $9.72 | $36.50 |
| February 2001 | $10 | $37.62 |
| January 2001 | $9.18 | $34.56 |
| December 2000 | $10.40 | $39.12 |
| November 2000 | $9.60 | $36.19 |
| October 2000 | $9.20 | $34.69 |
| September 2000 | $9.27 | $34.94 |
| August 2000 | $8.84 | $33.38 |
| July 2000 | $8.95 | $33.81 |
| June 2000 | $8.16 | $30.81 |
| May 2000 | $8.11 | $30.69 |
| April 2000 | $7.68 | $29.06 |
| March 2000 | $7.50 | $28.38 |
| February 2000 | $6.76 | $25.62 |
| January 2000 | $6.53 | $24.75 |
| December 1999 | $6.23 | $23.62 |
| November 1999 | $6.30 | $23.94 |
| October 1999 | $6.10 | $23.19 |
| September 1999 | $5.98 | $22.75 |
| August 1999 | $6.51 | $24.81 |
| July 1999 | $7.10 | $27.06 |
| June 1999 | $7.58 | $28.88 |
| May 1999 | $7.07 | $27 |
| April 1999 | $6.86 | $26.19 |
| March 1999 | $6.09 | $23.25 |
| February 1999 | $6.66 | $25.50 |
| January 1999 | $7.19 | $27.50 |
| December 1998 | $6.73 | $25.75 |
| November 1998 | $7.01 | $26.88 |
| October 1998 | $6.71 | $25.75 |
| September 1998 | $5.83 | $22.38 |
| August 1998 | $5.55 | $21.34 |
| July 1998 | $6.63 | $25.50 |
| June 1998 | $6.50 | $25 |
| May 1998 | $8.76 | $33.75 |
| April 1998 | $8.53 | $32.88 |
| March 1998 | $8.10 | $31.19 |
| February 1998 | $8.03 | $31 |
| January 1998 | $7.71 | $29.75 |
| December 1997 | $7.90 | $30.50 |
| November 1997 | $7.02 | $27.12 |
| October 1997 | $7.34 | $28.38 |
| September 1997 | $7.24 | $56 |
| August 1997 | $7.26 | $56.25 |
| July 1997 | $6.99 | $54.12 |
| June 1997 | $6.33 | $49 |
| May 1997 | $6.48 | $50.25 |
| April 1997 | $6.38 | $49.50 |
| March 1997 | $6.44 | $50 |
| February 1997 | $6.72 | $52.25 |
| January 1997 | $6.40 | $49.75 |
| December 1996 | $6.11 | $47.50 |
| November 1996 | $5.91 | $46.50 |
| October 1996 | $5.35 | $42.12 |
| September 1996 | $5.66 | $44.50 |
| August 1996 | $5.14 | $40.50 |
| July 1996 | $5.26 | $41.50 |
| June 1996 | $5.39 | $42.50 |
| May 1996 | $5.44 | $43 |
| April 1996 | $5.28 | $41.75 |
| March 1996 | $5.10 | $40.25 |
| February 1996 | $4.94 | $39.62 |
| January 1996 | $4.94 | $39.62 |
| December 1995 | $4.99 | $40 |
| November 1995 | $4.47 | $35.88 |
| October 1995 | $4.30 | $34.50 |
| September 1995 | $4.28 | $34.50 |
| August 1995 | $4.63 | $37.25 |
| July 1995 | $4.64 | $37.38 |
| June 1995 | $4.47 | $36 |
| May 1995 | $4.41 | $36 |
| April 1995 | $4.31 | $35.25 |
| March 1995 | $4.25 | $34.75 |
| February 1995 | $4.01 | $33.25 |
| January 1995 | $4.22 | $35 |
| December 1994 | $3.80 | $31.50 |
| November 1994 | $3.49 | $29 |
| October 1994 | $3.73 | $31 |
| September 1994 | $4.12 | $34.25 |
| August 1994 | $4.35 | $36.25 |
| July 1994 | $4.14 | $34.50 |
| June 1994 | $4.20 | $35 |
| May 1994 | $4.49 | $37.44 |
| April 1994 | $4.45 | $37.12 |
| March 1994 | $4.32 | $36 |
| February 1994 | $5.02 | $41.88 |
| January 1994 | $5.16 | $43 |
| December 1993 | $5.28 | $44 |
| November 1993 | $4.86 | $40.50 |
| October 1993 | $4.56 | $38 |
| September 1993 | $4.38 | $36.50 |
| August 1993 | $4.32 | $36 |
| July 1993 | $4.77 | $39.75 |
| June 1993 | $3.96 | $33 |
| May 1993 | $4.66 | $38.88 |
| April 1993 | $4.35 | $36.25 |
| March 1993 | $5.34 | $44.50 |
| February 1993 | $4.63 | $38.62 |
| January 1993 | $5.85 | $48.75 |
| December 1992 | $5.85 | $48.75 |
| November 1992 | $5.55 | $46.25 |
| October 1992 | $4.29 | $35.75 |
| September 1992 | $4.23 | $35.25 |
| August 1992 | $3.08 | $25.62 |
| July 1992 | $2.72 | $45.25 |
| June 1992 | $2.28 | $38 |
| May 1992 | $2.41 | $40.12 |
| April 1992 | $2.25 | $37.50 |
| March 1992 | $2.19 | $36.50 |
| February 1992 | $2.16 | $36 |
| January 1992 | $2.37 | $39.50 |
| December 1991 | $1.96 | $32.75 |
| November 1991 | $1.65 | $27.50 |
| October 1991 | $1.74 | $29 |
| September 1991 | $1.36 | $22.75 |
| August 1991 | $1.30 | $21.75 |
| July 1991 | $1.22 | $20.25 |
| June 1991 | $0.96 | $16 |
| May 1991 | $1.10 | $18.25 |
| April 1991 | $1.06 | $17.75 |
| March 1991 | $0.88 | $14.75 |
| February 1991 | $0.87 | $14.50 |
| January 1991 | $0.78 | $13 |
| December 1990 | $0.75 | $12.50 |
| November 1990 | $0.64 | $10.75 |
| October 1990 | $0.63 | $10.50 |
| September 1990 | $0.75 | $12.50 |
| August 1990 | $0.80 | $13.25 |
| July 1990 | $0.94 | $15.75 |
| June 1990 | $0.74 | $12.25 |
| May 1990 | $0.69 | $11.50 |
| April 1990 | $0.70 | $11.62 |
| March 1990 | $0.70 | $11.75 |
| February 1990 | $0.72 | $12 |
| January 1990 | $0.74 | $12.25 |
| December 1989 | $0.74 | $12.25 |
| November 1989 | $0.70 | $11.62 |
| October 1989 | $0.68 | $11.25 |
| September 1989 | $0.60 | $10 |
| August 1989 | $0.64 | $10.75 |
| July 1989 | $0.52 | $8.75 |
| June 1989 | $0.46 | $7.75 |
| May 1989 | $0.43 | $7.12 |
| April 1989 | $0.42 | $7 |
| March 1989 | $0.40 | $6.75 |
| February 1989 | $0.44 | $7.38 |
| January 1989 | $0.45 | $7.50 |
| December 1988 | $0.46 | $7.75 |
| November 1988 | $0.44 | $7.25 |
| October 1988 | $0.50 | $8.25 |
| September 1988 | $0.52 | $8.75 |
| August 1988 | $0.48 | $8 |
| July 1988 | $0.58 | $9.75 |
| June 1988 | $0.56 | $9.25 |
| May 1988 | $0.51 | $8.50 |
| April 1988 | $0.48 | $8 |
| March 1988 | $0.56 | $9.25 |
| February 1988 | $0.49 | $8.12 |
| January 1988 | $0.44 | $7.25 |
| December 1987 | $0.44 | $7.25 |
| November 1987 | $0.40 | $6.75 |
| October 1987 | $0.42 | $7 |
| September 1987 | $0.49 | $8.12 |
| August 1987 | $0.51 | $8.50 |
XRAY
Price: $9.88
52 week price:
Dividend Yield: 4.36%
5-year range yield:
Forward Dividend Yield: 6.48%
Payout Ratio: -74.42%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: -3.15 USD
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Country: United States
Volume: 2.6 million
Ebitda: 187.9 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 8.76%
DGR5: 10.01%
DGR10: 9.19%
DGR20: 9.04%