>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding XRAY »    XRAY Split History »
Home Free Dividend Report XRAY Dividend History XRAY Historical Stock Prices Preferred Stock Newsletter XRAY Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
XRAY Historical Price Range
Date Open High Low Close Volume
10/09/2026 $8.70 $8.87 $8.56 $8.83 4.22M
10/12/2026 $8.75 $8.94 $8.49 $8.53 4.69M
10/13/2026 $8.58 $8.70 $8.42 $8.51 3.94M
10/14/2026 $8.42 $8.58 $8.33 $8.44 3.97M
10/15/2026 $8.49 $8.86 $8.32 $8.83 5.18M
About DENTSPLY SIRONA
DENTSPLY SIRONA Inc. is a manufacturer of professional dental products and technologies. It develops, manufactures, and markets a comprehensive solution offering including dental and oral health products as well as other consumable medical devices. Its Connected Technology Solutions segment includes the design, manufacture and sales of its dental technology and equipment products. Its Essential Dental Solutions segment includes the development, manufacture and sales of its value-added endodontic, restorative, and preventive consumable products and small equipment used in dental offices for the treatment of patients.
XRAY historical stock prices picture
DENTSPLY SIRONA (XRAY) has the following price history information. Looking back at XRAY historical stock prices for the last five trading days, on October 09, 2026, XRAY opened at $8.70, traded as high as $8.87 and as low as $8.56, and closed at $8.83. Trading volume was a total of 4.22M shares. On October 12, 2026, XRAY opened at $8.75, traded as high as $8.94 and as low as $8.49, and closed at $8.53. Trading volume was a total of 4.69M shares. On October 13, 2026, XRAY opened at $8.58, traded as high as $8.70 and as low as $8.42, and closed at $8.51. Trading volume was a total of 3.94M shares. On October 14, 2026, XRAY opened at $8.42, traded as high as $8.58 and as low as $8.33, and closed at $8.44. Trading volume was a total of 3.97M shares. On October 15, 2026, XRAY opened at $8.49, traded as high as $8.86 and as low as $8.32, and closed at $8.83. Trading volume was a total of 5.18M shares.

XRAY Historical Stock Prices By Date:

XRAY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DENTSPLY SIRONA shares, starting with a $10,000 purchase of XRAY, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $59.06
End price/share: $8.83
Starting shares: 169.32
Ending shares: 194.88
Dividends reinvested/share: $4.33
Total return: -82.79%
Average Annual Total Return: -16.14%
Starting investment: $10,000.00
Ending investment: $1,720.91
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $59.06
End price/share: $8.83
Dividends collected/share: $4.33
Total return: -77.72%
Average Annual Total Return: -13.95%
Starting investment: $10,000.00
Ending investment: $2,226.83
Years: 10.00
XRAY Historical Closing Prices
Date Close
10/09/2026$8.83
10/12/2026$8.53
10/13/2026$8.51
10/14/2026$8.44
10/15/2026$8.83
Healthcare Historical Prices
XRAY is categorized under the Healthcare sector; below are some other companies in the same sector:

XTNT Historical Stock Prices
YCC Historical Stock Prices
ZBH Historical Stock Prices
ZFGN Historical Stock Prices
ZGNX Historical Stock Prices
ZIOP Historical Stock Prices
ZLCS Historical Stock Prices
ZLTQ Historical Stock Prices
ZMH Historical Stock Prices
ZSAN Historical Stock Prices

Also explore: XRAY shares outstanding history

Email EnvelopeFree XRAY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

XRAY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.