XRAY: Dentsply Sirona Inc.

As of Friday, December 5th, 2025

$ 11.25

-0.02 -0.18%

Open: 11.31
High: 11.44
Low: 11.22
Volume: 2,736,842
Previous Close on Thursday, December 4th, 2025

$ 11.27

-0.07 -0.57%

Open: 11.30
High: 11.36
Low: 11.17
Volume: 2,135,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 11.31 11.44 11.22 11.25 2,736,842 -0.02 -0.18
2025-12-04 11.30 11.36 11.17 11.27 2,135,987 -0.07 -0.57
2025-12-03 11.13 11.35 11.10 11.34 2,658,388 +0.23 +2.03
2025-12-02 11.21 11.30 10.98 11.11 2,986,619 -0.07 -0.63
2025-12-01 11.16 11.45 11.15 11.18 3,697,698 -0.16 -1.41
2025-11-28 11.25 11.43 11.22 11.34 2,301,399 +0.05 +0.44
2025-11-26 11.19 11.48 11.03 11.29 3,517,754 +0.20 +1.80
2025-11-25 10.74 11.12 10.74 11.09 2,684,106 +0.36 +3.36
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 11.45
On 2025-12-01		 10.98
On 2025-12-02		 -0.09 -0.79 11.45
On 2025-12-01		 10.98
On 2025-12-02		 -4.10 11.23
10D 11.48
On 2025-11-26		 9.91
On 2025-11-21		 1.36 13.75 11.48
On 2025-11-26		 10.98
On 2025-12-02		 -4.31 11.12
20D 11.48
On 2025-11-26		 9.85
On 2025-11-20		 0.23 2.09 11.25
On 2025-11-10		 9.85
On 2025-11-20		 -12.48 10.86
WTD 11.45
On 2025-12-01		 10.98
On 2025-12-02		 -0.09 -0.79 11.45
On 2025-12-01		 10.98
On 2025-12-02		 -4.10 11.23
MTD 11.45
On 2025-12-01		 10.98
On 2025-12-02		 -0.09 -0.79 11.45
On 2025-12-01		 10.98
On 2025-12-02		 -4.10 11.23
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HUBB

Hubbell Incorporated

440.53 +2.82 +0.64 387,978
ROST

Ross Stores Inc.

177.87 +0.78 +0.44 2,897,617
HLT

Hilton Worldwide Holdings Inc.

272.25 -1.20 -0.44 1,304,649
FDMT

4D Molecular Therapeutics Inc.

10.70 -0.49 -4.38 485,634
XRAY

Dentsply Sirona Inc.

11.25 -0.02 -0.18 2,736,842