XRAY: Dentsply Sirona Inc.

As of Tuesday, April 29th, 2025

$ 13.95

+0.08 +0.58%

Open: 13.72
High: 14.01
Low: 13.72
Volume: 2,445,812
Previous Close on Monday, April 28th, 2025

$ 13.87

+0.12 +0.87%

Open: 13.79
High: 13.96
Low: 13.68
Volume: 2,259,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 13.72 14.01 13.72 13.95 2,445,812 +0.08 +0.58
2025-04-28 13.79 13.96 13.68 13.87 2,259,003 +0.12 +0.87
2025-04-25 13.67 13.88 13.52 13.75 2,077,950 +0.04 +0.29
2025-04-24 13.37 13.79 13.17 13.71 2,457,863 +0.43 +3.24
2025-04-23 13.40 13.83 13.22 13.28 3,712,546 +0.26 +2.00
2025-04-22 12.94 13.09 12.81 13.02 2,258,521 +0.20 +1.56
2025-04-21 12.80 12.90 12.48 12.82 2,832,044 -0.01 -0.08
2025-04-17 12.66 12.88 12.62 12.83 2,841,604 +0.18 +1.42
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 14.01
On 2025-04-29		 13.17
On 2025-04-24		 0.93 7.14 13.83
On 2025-04-23		 13.17
On 2025-04-24		 -4.81 13.71
10D 14.01
On 2025-04-29		 12.34
On 2025-04-16		 0.87 6.65 13.83
On 2025-04-23		 13.17
On 2025-04-24		 -4.81 13.24
20D 15.02
On 2025-04-01		 12.16
On 2025-04-11		 -0.99 -6.63 15.02
On 2025-04-01		 12.16
On 2025-04-11		 -19.04 13.36
WTD 14.01
On 2025-04-29		 13.68
On 2025-04-28		 0.20 1.45 13.96
On 2025-04-28		 13.96
On 2025-04-28		 0.00 13.91
MTD 15.02
On 2025-04-01		 12.16
On 2025-04-11		 -0.99 -6.63 15.02
On 2025-04-01		 12.16
On 2025-04-11		 -19.04 13.36
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ROST

Ross Stores Inc.

140.78 +1.41 +1.01 2,165,901
WK

Workiva Inc.

74.36 +0.92 +1.25 544,785
OZK

Bank OZK

42.94 -0.11 -0.26 1,492,602
IGC

India Globalization Capital Inc.

0.30 +0.00 +0.94 75,797
XRAY

Dentsply Sirona Inc.

13.95 +0.08 +0.58 2,445,812