XRAY: Dentsply Sirona Inc.

As of Thursday, May 8th, 2025

$ 15.91

+2.23 +16.30%

Open: 14.77
High: 16.09
Low: 14.63
Volume: 9,521,994
Previous Close on Wednesday, May 7th, 2025

$ 13.68

+0.31 +2.32%

Open: 13.40
High: 13.71
Low: 13.27
Volume: 4,978,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 14.77 16.09 14.63 15.91 9,521,894 +2.23 +16.30
2025-05-07 13.40 13.71 13.27 13.68 4,978,267 +0.31 +2.32
2025-05-06 13.77 13.83 13.25 13.37 3,401,745 -0.47 -3.40
2025-05-05 14.01 14.03 13.72 13.84 3,170,856 -0.24 -1.70
2025-05-02 14.22 14.30 14.02 14.08 2,634,832 +0.15 +1.08
2025-05-01 14.03 14.20 13.90 13.93 3,199,843 +0.03 +0.22
2025-04-30 13.82 13.94 13.38 13.90 3,680,447 -0.05 -0.36
2025-04-29 13.72 14.01 13.72 13.95 2,445,812 +0.08 +0.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.09
On 2025-05-08		 13.25
On 2025-05-06		 1.98 14.21 14.30
On 2025-05-02		 13.25
On 2025-05-06		 -7.35 14.18
10D 16.09
On 2025-05-08		 13.25
On 2025-05-06		 2.20 16.05 14.30
On 2025-05-02		 13.25
On 2025-05-06		 -7.35 14.03
20D 16.09
On 2025-05-08		 12.16
On 2025-04-11		 2.25 16.47 13.63
On 2025-04-10		 12.16
On 2025-04-11		 -10.79 13.48
WTD 16.09
On 2025-05-08		 13.25
On 2025-05-06		 1.83 13.00 14.03
On 2025-05-05		 13.25
On 2025-05-06		 -5.57 14.20
MTD 16.09
On 2025-05-08		 13.25
On 2025-05-06		 2.01 14.46 14.30
On 2025-05-02		 13.25
On 2025-05-06		 -7.35 14.14
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

7,227.75 +132.11 +1.86 18,792
MTSI

MACOM Technology Solutions Holdings Inc.

119.66 +6.29 +5.55 1,931,069
FDMT

4D Molecular Therapeutics Inc.

3.24 +0.13 +4.01 352,820
XRAY

Dentsply Sirona Inc.

15.91 +2.23 +16.30 9,521,994