XRAY: Dentsply Sirona Inc.

As of Friday, May 15th, 2026

$ 10.08

-0.33 -3.17%

Open: 10.32
High: 10.41
Low: 9.88
Volume: 9,068,719
Previous Close on Thursday, May 14th, 2026

$ 10.41

-0.03 -0.29%

Open: 10.53
High: 10.80
Low: 10.39
Volume: 4,404,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 10.32 10.41 9.88 10.08 9,068,719 -0.33 -3.17
2026-05-14 10.53 10.80 10.39 10.41 4,404,650 -0.03 -0.29
2026-05-13 10.91 10.94 10.43 10.44 4,301,651 -0.56 -5.09
2026-05-12 10.94 11.34 10.93 11.00 4,793,475 +0.09 +0.82
2026-05-11 10.91 11.16 10.89 10.91 5,815,681 -0.09 -0.82
2026-05-08 10.96 11.18 10.75 11.00 6,444,679 +0.04 +0.36
2026-05-07 11.29 11.57 10.94 10.96 6,483,343 -0.18 -1.62
2026-05-06 11.36 11.50 10.89 11.14 7,958,037 -0.23 -2.02
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 11.34
On 2026-05-12		 9.88
On 2026-05-15		 -0.92 -8.36 11.34
On 2026-05-12		 9.88
On 2026-05-15		 -12.84 10.57
10D 11.88
On 2026-05-04		 9.88
On 2026-05-15		 -1.73 -14.65 11.88
On 2026-05-04		 9.88
On 2026-05-15		 -16.80 10.85
20D 13.01
On 2026-04-21		 9.88
On 2026-05-15		 -2.43 -19.42 13.01
On 2026-04-21		 9.88
On 2026-05-15		 -24.06 11.42
WTD 11.34
On 2026-05-12		 9.88
On 2026-05-15		 -0.92 -8.36 11.34
On 2026-05-12		 9.88
On 2026-05-15		 -12.84 10.57
MTD 11.88
On 2026-05-04		 9.88
On 2026-05-15		 -1.67 -14.21 11.88
On 2026-05-04		 9.88
On 2026-05-15		 -16.80 10.94
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
XRAY

Dentsply Sirona Inc.

10.08 -0.33 -3.17 9,068,719