DENTSPLY SIRONA Stock Price History

NASDAQ: XRAYHealth CareMedical/Dental InstrumentsUSD

8.83+0.14 (+1.61%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

XRAY price history at a glance

The price history for DENTSPLY SIRONA (XRAY) on this page begins on August 10, 1987, when the stock closed at $0.7188; it most recently closed at $8.83 on October 5, 2026. The highest price in this record is $69.54, reached on May 10, 2021; the latest close is 87.3% below that peak. Across the 38 complete calendar years in the table, XRAY finished higher in 24 and lower in 14. Its best year was 1992 (+193.2%) and its worst was 2024 (-47.7%).

Over roughly 39 years the share price changed +1128.4%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, XRAY has lost 27.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1987: $69.54
Date of high: May 10, 2021
Low since 1987: $0.4583
Date of low: Nov 9, 1987
52-week high: $14.76
52-week low: $8.38
IPO year: 1987
Last close: $8.83

XRAY returns

1 week

+1.85%

1 month

-17.63%

3 months

-27.98%

6 months

-24.59%

Year to date

-22.75%

1 year

-27.74%

3 years

-71.36%

5 years

-84.74%

XRAY price return, excluding dividends.

XRAY annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	12.78	8.83	14.76	8.38	-21.65%
2025	18.12	11.27	20.60	9.85	-39.47%
2024	35.38	18.62	37.60	17.21	-47.68%
2023	33.43	35.59	43.24	26.27	+11.78%
2022	56.40	31.84	58.70	26.48	-42.93%
2021	58.18	55.79	69.54	48.13	+6.55%
2020	57.79	52.36	60.87	31.58	-7.00%
2019	40.71	56.30	60.15	38.98	+44.32%
2018	67.84	39.01	68.47	33.93	-40.74%
2017	58.29	65.83	68.98	52.54	+14.03%
2016	56.99	57.73	65.83	53.43	-5.13%
2015	52.76	60.85	63.45	49.42	+17.18%
2014	48.95	51.93	56.25	42.99	+7.76%
2013	39.93	48.19	50.99	39.36	+18.23%
2012	35.19	40.76	41.38	34.77	+16.49%
2011	34.70	34.99	40.37	28.35	+2.40%
2010	35.60	34.17	38.15	27.76	-2.84%
2009	27.41	35.17	36.80	21.80	+20.82%
2008	46.65	29.11	47.06	22.85	-32.74%
2007	30.08	43.28	47.84	29.44	+44.99%
2006	27.38	29.85	33.76	26.07	+11.19%
2005	27.19	26.85	29.22	25.37	-4.47%
2004	21.99	28.10	28.42	20.88	+25.81%
2003	18.38	22.34	23.70	16.05	+19.76%
2002	16.90	18.65	21.75	15.63	+11.68%
2001	11.67	16.70	17.34	10.83	+28.05%
2000	7.96	13.04	14.46	7.71	+65.61%
1999	8.58	7.88	9.77	6.83	-8.25%
1998	9.02	8.58	11.71	6.67	-13.45%
1997	7.90	9.92	10.58	7.44	+25.93%
1996	6.54	7.88	8.17	6.21	+18.12%
1995	5.54	6.67	6.71	5.21	+26.98%
1994	7.29	5.25	7.83	4.71	-28.41%
1993	7.54	7.33	9.17	5.25	-9.74%
1992	2.96	8.13	8.17	2.73	+193.24%
1991	0.9792	2.77	3.10	0.9583	+182.97%
1990	1.06	0.9792	1.44	0.7292	-4.08%
1989	0.5625	1.02	1.02	0.5313	+58.07%
1988	0.6042	0.6458	0.8125	0.5417	+6.89%
1987*	0.7188	0.6042	0.7708	0.4583	-15.94%

* Partial year: the record begins after the start of 1987; return measured from the first available close.

2026 return is year to date.

XRAY daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	8.66	8.87	8.56	8.83	+1.61%	4.22M
Oct 8, 2026	8.43	8.70	8.42	8.69	+1.76%	6.20M
Oct 7, 2026	8.46	8.55	8.38	8.54	+0.23%	4.22M
Oct 6, 2026	8.58	8.69	8.47	8.52	-0.47%	4.71M
Oct 5, 2026	8.55	8.70	8.44	8.56	-1.27%	5.01M
Oct 2, 2026	8.74	8.85	8.59	8.67	-0.80%	5.79M
Oct 1, 2026	8.85	8.90	8.61	8.74	-1.35%	5.94M
Sep 30, 2026	9.08	9.12	8.83	8.86	-1.34%	6.55M
Sep 29, 2026	9.21	9.29	8.91	8.98	-3.23%	4.60M
Sep 28, 2026	9.32	9.32	8.90	9.28	-1.28%	5.68M
Sep 25, 2026	9.52	9.63	9.29	9.40	-1.36%	4.89M
Sep 24, 2026	9.76	9.81	9.48	9.53	-2.56%	3.74M
Sep 23, 2026	9.89	10.00	9.74	9.78	-1.71%	3.35M
Sep 22, 2026	9.66	10.02	9.65	9.95	+5.40%	5.13M
Sep 21, 2026	9.57	9.64	9.41	9.44	-1.05%	6.65M
Sep 18, 2026	9.38	9.64	9.37	9.54	+1.71%	8.47M
Sep 17, 2026	10.11	10.12	9.36	9.38	-7.50%	9.31M
Sep 16, 2026	9.80	10.29	9.80	10.14	+3.15%	5.51M
Sep 15, 2026	10.28	10.39	9.81	9.83	-5.30%	4.90M
Sep 14, 2026	10.47	10.62	10.35	10.38	-0.76%	3.21M
Sep 11, 2026	10.67	10.72	10.28	10.46	-0.38%	3.25M
Sep 10, 2026	10.65	10.65	10.39	10.50	-2.05%	3.45M
Sep 9, 2026	10.89	10.94	10.63	10.72	-2.46%	3.23M
Sep 8, 2026	11.24	11.28	10.94	10.99	-3.43%	3.16M
Sep 4, 2026	11.29	11.53	11.20	11.38	-0.44%	2.60M
Sep 3, 2026	11.51	11.72	11.13	11.43	+1.24%	3.93M
Sep 2, 2026	10.89	11.55	10.83	11.29	+4.93%	4.61M
Sep 1, 2026	11.16	11.26	10.74	10.76	-3.67%	3.58M
Aug 31, 2026	11.19	11.23	10.89	11.17	+0.45%	4.43M
Aug 28, 2026	11.17	11.29	11.05	11.12	+0.72%	2.97M
Aug 27, 2026	10.80	11.26	10.80	11.04	+1.01%	3.56M
Aug 26, 2026	10.97	11.09	10.87	10.93	-0.36%	2.88M
Aug 25, 2026	10.81	10.99	10.61	10.97	+0.73%	3.11M
Aug 24, 2026	11.11	11.24	10.85	10.89	-0.27%	2.90M
Aug 21, 2026	10.85	11.10	10.81	10.92	+1.30%	3.31M
Aug 20, 2026	11.05	11.15	10.75	10.78	-2.27%	3.47M
Aug 19, 2026	11.31	11.55	11.03	11.03	-0.72%	3.86M
Aug 18, 2026	11.24	11.41	11.08	11.11	-0.71%	4.07M
Aug 17, 2026	11.73	11.73	11.14	11.19	-3.45%	3.68M
Aug 14, 2026	11.50	11.88	11.46	11.59	+0.09%	2.71M
Aug 13, 2026	11.44	11.69	11.28	11.58	+1.49%	3.30M
Aug 12, 2026	11.48	11.75	11.22	11.41	-1.72%	7.61M
Aug 11, 2026	11.63	11.96	11.56	11.61	-0.43%	4.14M
Aug 10, 2026	12.08	12.12	11.63	11.66	-3.80%	5.74M
Aug 7, 2026	13.36	13.58	12.01	12.12	-7.97%	8.57M
Aug 6, 2026	13.92	13.98	13.08	13.17	-4.43%	5.51M
Aug 5, 2026	14.19	14.19	13.69	13.78	-3.43%	3.65M
Aug 4, 2026	14.04	14.35	13.92	14.27	+0.99%	4.30M
Aug 3, 2026	13.74	14.17	13.65	14.13	+5.68%	7.15M
Jul 31, 2026	13.62	13.74	13.19	13.37	-2.69%	3.63M
Jul 30, 2026	14.22	14.37	13.39	13.74	-3.24%	3.94M
Jul 29, 2026	13.42	14.44	13.42	14.20	+5.26%	5.64M
Jul 28, 2026	13.19	13.54	13.11	13.49	+3.61%	4.79M
Jul 27, 2026	13.02	13.27	12.89	13.02	+0.70%	4.06M
Jul 24, 2026	12.97	13.13	12.73	12.93	+1.65%	3.96M
Jul 23, 2026	13.15	13.24	12.35	12.72	-4.14%	7.75M
Jul 22, 2026	13.87	14.04	13.12	13.27	-2.78%	4.94M
Jul 21, 2026	13.20	13.72	13.20	13.65	+1.41%	5.29M
Jul 20, 2026	13.96	14.01	13.40	13.46	-4.20%	4.87M
Jul 17, 2026	13.78	14.10	13.70	14.05	+1.44%	6.07M
Jul 16, 2026	13.50	14.03	13.38	13.85	+3.36%	5.37M
Jul 15, 2026	12.70	13.44	12.70	13.40	+5.51%	5.83M
Jul 14, 2026	12.66	12.86	12.32	12.70	-0.63%	5.69M
Jul 13, 2026	12.28	12.88	12.20	12.78	+4.24%	5.76M
Jul 10, 2026	11.89	12.38	11.76	12.26	+3.11%	4.69M
Jul 9, 2026	11.63	12.04	11.49	11.89	+0.93%	4.06M
Jul 8, 2026	12.19	12.22	11.55	11.78	-3.36%	4.63M
Jul 7, 2026	12.44	12.44	12.04	12.19	-1.06%	4.42M
Jul 6, 2026	11.70	12.48	11.42	12.32	+5.75%	5.88M
Jul 2, 2026	11.28	11.67	11.01	11.65	+5.05%	4.80M
Jul 1, 2026	10.61	11.10	10.61	11.09	+4.52%	5.17M
Jun 30, 2026	10.72	10.78	10.47	10.61	-1.94%	4.63M
Jun 29, 2026	11.00	11.01	10.73	10.82	-1.73%	4.63M
Jun 26, 2026	10.75	11.15	10.69	11.01	+2.13%	32.23M
Jun 25, 2026	10.68	10.98	10.63	10.78	+2.47%	3.88M
Jun 24, 2026	10.35	10.71	10.34	10.52	+3.14%	4.80M
Jun 23, 2026	10.15	10.31	10.02	10.20	+0.49%	4.46M
Jun 22, 2026	10.33	10.45	10.13	10.15	-1.74%	6.08M
Jun 18, 2026	10.12	10.45	10.06	10.33	+2.99%	5.32M
Jun 17, 2026	10.58	10.94	10.01	10.03	-4.02%	5.79M
Jun 16, 2026	10.50	10.62	10.32	10.45	+3.06%	4.97M
Jun 15, 2026	10.27	10.45	9.94	10.14	+0.50%	2.95M
Jun 12, 2026	10.19	10.30	10.00	10.09	-0.49%	3.36M
Jun 11, 2026	9.96	10.19	9.75	10.14	+1.00%	4.54M
Jun 10, 2026	10.37	10.53	10.03	10.04	-4.11%	3.24M
Jun 9, 2026	10.39	10.67	10.22	10.47	+2.05%	5.50M
Jun 8, 2026	10.01	10.36	9.86	10.26	+2.60%	4.80M
Jun 5, 2026	9.96	10.18	9.83	10.00	+1.21%	3.47M
Jun 4, 2026	9.64	10.16	9.46	9.88	+2.49%	6.59M
Jun 3, 2026	9.80	10.05	9.58	9.64	-1.93%	3.62M
Jun 2, 2026	10.02	10.14	9.78	9.83	-1.90%	5.96M
Jun 1, 2026	10.31	10.36	9.89	10.02	-4.30%	4.52M
May 29, 2026	10.32	10.65	10.23	10.47	+1.75%	7.72M
May 28, 2026	9.86	10.47	9.80	10.29	+2.90%	14.38M
May 27, 2026	9.99	10.27	9.85	10.00	+0.10%	4.95M
May 26, 2026	10.23	10.38	9.97	9.99	-2.15%	5.69M
May 22, 2026	9.98	10.46	9.97	10.21	+2.82%	4.78M
May 21, 2026	9.72	10.06	9.62	9.93	+0.91%	5.27M
May 20, 2026	9.76	10.01	9.52	9.84	+1.03%	6.40M
May 19, 2026	9.77	9.82	9.41	9.74	-0.81%	9.69M
May 18, 2026	10.19	10.29	9.82	9.82	-2.48%	5.48M
May 15, 2026	10.32	10.41	9.88	10.07	-3.27%	9.07M
May 14, 2026	10.53	10.80	10.39	10.41	-0.29%	4.41M
May 13, 2026	10.91	10.94	10.43	10.44	-5.09%	4.41M
May 12, 2026	10.94	11.34	10.93	11.00	+0.82%	4.79M
May 11, 2026	10.91	11.16	10.89	10.91	-0.82%	6.23M
May 8, 2026	10.96	11.18	10.75	11.00	+0.36%	6.64M
May 7, 2026	11.29	11.57	10.94	10.96	-1.62%	6.61M
May 6, 2026	11.36	11.50	10.89	11.14	-2.02%	7.96M
May 5, 2026	11.18	11.43	10.91	11.37	+1.52%	9.48M
May 4, 2026	11.79	11.88	11.14	11.20	-5.17%	5.64M
May 1, 2026	11.75	11.87	11.56	11.81	+0.51%	3.57M
Apr 30, 2026	11.48	11.82	11.34	11.75	+2.35%	5.67M
Apr 29, 2026	11.60	11.85	11.37	11.48	-2.55%	3.55M
Apr 28, 2026	11.96	11.98	11.64	11.78	-1.51%	3.34M
Apr 27, 2026	11.85	12.10	11.81	11.96	+0.42%	4.00M
Apr 24, 2026	11.89	12.07	11.75	11.91	+0.08%	2.75M
Apr 23, 2026	12.19	12.28	11.65	11.90	-2.22%	1.81M
Apr 22, 2026	12.41	12.56	12.10	12.17	-1.14%	2.07M
Apr 21, 2026	12.87	13.01	12.21	12.31	-3.75%	3.04M
Apr 20, 2026	12.41	12.97	12.41	12.79	+2.24%	4.96M
Apr 17, 2026	12.37	12.75	12.25	12.51	+3.47%	3.35M
Apr 16, 2026	11.92	12.23	11.92	12.09	+0.33%	2.56M
Apr 15, 2026	12.14	12.28	12.01	12.05	-1.39%	3.00M
Apr 14, 2026	12.20	12.36	12.11	12.22	+1.66%	2.98M
Apr 13, 2026	11.57	12.04	11.50	12.02	+2.65%	3.03M
Apr 10, 2026	11.99	12.04	11.68	11.71	-1.26%	1.97M
Apr 9, 2026	11.81	11.99	11.52	11.86	-1.08%	2.99M
Apr 8, 2026	12.18	12.41	11.73	11.99	+4.08%	4.32M
Apr 7, 2026	11.54	11.66	11.40	11.52	-1.03%	2.92M
Apr 6, 2026	11.58	11.75	11.47	11.64	+0.09%	1.85M
Apr 2, 2026	11.35	11.88	11.26	11.63	-0.26%	2.46M
Apr 1, 2026	11.65	11.96	11.60	11.66	+0.52%	3.26M
Mar 31, 2026	11.44	11.71	11.24	11.60	+3.57%	5.54M
Mar 30, 2026	11.53	11.69	11.07	11.20	-2.35%	4.85M
Mar 27, 2026	11.57	11.65	11.28	11.47	-1.71%	3.83M
Mar 26, 2026	11.49	12.16	11.49	11.67	-0.09%	3.10M
Mar 25, 2026	11.70	11.80	11.33	11.68	+1.83%	2.96M
Mar 24, 2026	11.35	11.75	11.22	11.47	-0.61%	2.40M
Mar 23, 2026	11.30	11.77	11.18	11.54	+5.39%	5.37M
Mar 20, 2026	11.22	11.33	10.86	10.95	-2.75%	6.35M
Mar 19, 2026	11.42	11.47	11.13	11.26	-2.85%	5.39M
Mar 18, 2026	12.01	12.26	11.56	11.59	-5.16%	3.56M
Mar 17, 2026	11.89	12.38	11.75	12.22	+4.18%	6.00M
Mar 16, 2026	11.69	11.85	11.56	11.73	+1.65%	3.70M
Mar 13, 2026	11.86	11.90	11.25	11.54	-2.20%	5.27M
Mar 12, 2026	12.55	12.69	11.80	11.80	-7.31%	4.79M
Mar 11, 2026	12.63	12.89	12.53	12.73	+0.39%	3.46M
Mar 10, 2026	12.95	13.19	12.59	12.68	-0.94%	4.57M
Mar 9, 2026	12.50	12.84	12.14	12.80	+0.47%	3.59M
Mar 6, 2026	13.03	13.04	12.31	12.74	-4.43%	5.04M
Mar 5, 2026	13.20	13.46	13.07	13.33	-0.82%	3.65M
Mar 4, 2026	13.81	14.07	13.33	13.44	+1.05%	5.71M
Mar 3, 2026	14.12	14.12	13.15	13.30	-7.06%	5.86M
Mar 2, 2026	14.39	14.49	13.80	14.31	-2.52%	8.78M
Feb 27, 2026	13.05	14.76	13.00	14.68	+15.50%	13.50M
Feb 26, 2026	12.81	13.04	12.60	12.71	-0.70%	6.90M
Feb 25, 2026	13.14	13.19	12.52	12.80	-2.59%	8.46M
Feb 24, 2026	12.64	13.37	12.62	13.14	+4.70%	5.36M
Feb 23, 2026	12.52	12.68	12.17	12.55	+0.08%	4.76M
Feb 20, 2026	12.47	12.78	12.33	12.54	+0.16%	4.88M
Feb 19, 2026	13.12	13.39	12.39	12.52	+0.24%	6.84M
Feb 18, 2026	12.33	12.71	12.31	12.49	+0.40%	4.19M
Feb 17, 2026	12.84	12.95	12.40	12.44	-3.94%	3.56M
Feb 13, 2026	12.85	13.13	12.75	12.95	+1.09%	6.65M
Feb 12, 2026	13.75	13.75	12.70	12.81	-6.56%	5.27M
Feb 11, 2026	13.93	13.93	13.51	13.71	-1.58%	5.37M
Feb 10, 2026	13.77	14.18	13.64	13.93	+1.68%	4.59M
Feb 9, 2026	13.68	13.87	13.40	13.70	-0.44%	4.96M
Feb 6, 2026	12.60	13.81	12.56	13.76	+9.82%	6.34M
Feb 5, 2026	12.53	12.67	12.28	12.53	-0.08%	4.96M
Feb 4, 2026	12.08	12.67	12.08	12.54	+4.50%	4.52M
Feb 3, 2026	12.18	12.39	11.79	12.00	-1.72%	3.77M
Feb 2, 2026	12.39	12.49	12.15	12.21	-2.09%	3.80M
Jan 30, 2026	12.22	12.58	12.14	12.47	+1.63%	3.43M
Jan 29, 2026	12.29	12.30	11.98	12.27	-0.32%	3.79M
Jan 28, 2026	12.77	12.80	12.20	12.31	-3.60%	5.23M
Jan 27, 2026	12.65	12.84	12.58	12.77	+0.39%	3.14M
Jan 26, 2026	12.71	12.73	12.52	12.72	-0.08%	3.05M
Jan 23, 2026	12.98	13.03	12.57	12.73	-2.08%	3.95M
Jan 22, 2026	12.75	13.01	12.61	13.00	+2.04%	3.80M
Jan 21, 2026	12.19	12.84	12.10	12.74	+5.73%	4.35M
Jan 20, 2026	12.00	12.23	11.95	12.05	-1.31%	4.14M
Jan 16, 2026	12.50	12.60	12.16	12.21	-2.94%	4.14M
Jan 15, 2026	12.27	12.58	12.03	12.58	+1.86%	3.78M
Jan 14, 2026	12.29	12.64	12.15	12.35	+1.81%	3.53M
Jan 13, 2026	12.50	12.68	11.95	12.13	-2.96%	5.94M
Jan 12, 2026	12.89	12.90	12.26	12.50	-2.19%	3.88M
Jan 9, 2026	12.54	12.86	12.14	12.78	+2.40%	7.03M
Jan 8, 2026	12.25	12.66	12.20	12.48	+0.89%	4.20M
Jan 7, 2026	12.39	12.53	12.30	12.37	0.00%	3.24M
Jan 6, 2026	11.65	12.42	11.65	12.37	+6.55%	4.49M
Jan 5, 2026	11.30	11.75	11.28	11.61	+3.02%	4.24M
Jan 2, 2026	11.47	11.53	11.24	11.27	-1.40%	3.86M
Dec 31, 2025	11.34	11.49	11.31	11.43	+0.26%	2.40M
Dec 30, 2025	11.25	11.45	11.13	11.40	+1.33%	2.80M
Dec 29, 2025	11.47	11.48	11.18	11.25	-2.34%	4.14M
Dec 26, 2025	11.06	11.53	11.03	11.52	+2.67%	5.49M
Dec 24, 2025	11.08	11.23	11.05	11.22	+1.26%	1.22M
Dec 23, 2025	11.24	11.32	11.03	11.08	-1.60%	3.53M
Dec 22, 2025	11.21	11.33	11.20	11.26	+0.45%	2.91M
Dec 19, 2025	11.21	11.26	11.05	11.21	-0.62%	4.54M
Dec 18, 2025	11.52	11.61	11.27	11.28	-1.31%	2.91M
Dec 17, 2025	11.35	11.53	11.24	11.43	+0.53%	3.35M
Dec 16, 2025	11.35	11.42	11.17	11.37	-0.26%	4.75M
Dec 15, 2025	11.69	11.75	11.23	11.40	-1.47%	4.31M
Dec 12, 2025	11.59	11.79	11.54	11.57	-0.26%	2.88M
Dec 11, 2025	11.68	11.79	11.48	11.60	-0.43%	3.78M
Dec 10, 2025	11.11	11.72	11.06	11.65	+4.86%	5.10M
Dec 9, 2025	11.05	11.28	11.05	11.11	+0.09%	3.58M
Dec 8, 2025	11.25	11.33	11.03	11.10	-1.33%	3.45M
Dec 5, 2025	11.31	11.44	11.22	11.25	-0.18%	2.74M
Dec 4, 2025	11.30	11.36	11.17	11.27	-0.62%	2.14M
Dec 3, 2025	11.13	11.35	11.10	11.34	+2.07%	2.82M
Dec 2, 2025	11.21	11.30	10.98	11.11	-0.63%	2.99M
Dec 1, 2025	11.16	11.45	11.15	11.18	-1.41%	3.72M
Nov 28, 2025	11.25	11.43	11.22	11.34	+0.44%	2.30M
Nov 26, 2025	11.19	11.48	11.03	11.29	+1.80%	3.52M
Nov 25, 2025	10.74	11.12	10.74	11.09	+3.36%	2.88M
Nov 24, 2025	10.69	10.83	10.61	10.73	+1.42%	4.30M
Nov 21, 2025	9.92	10.63	9.91	10.58	+6.98%	4.29M
Nov 20, 2025	10.11	10.25	9.85	9.89	-1.88%	4.20M
Nov 19, 2025	10.26	10.27	9.98	10.08	-1.75%	3.49M
Nov 18, 2025	10.34	10.39	10.15	10.26	-1.25%	3.90M
Nov 17, 2025	10.47	10.60	10.30	10.39	-1.24%	5.90M
Nov 14, 2025	10.79	10.86	10.50	10.52	-3.93%	4.35M
Nov 13, 2025	10.80	11.13	10.73	10.95	+1.01%	3.94M
Nov 12, 2025	10.98	11.04	10.82	10.84	-1.28%	5.11M
Nov 11, 2025	11.00	11.11	10.88	10.98	-0.18%	4.50M
Nov 10, 2025	11.21	11.25	10.92	11.00	-1.61%	5.41M
Nov 7, 2025	10.82	11.25	10.69	11.18	+1.45%	6.02M
Nov 6, 2025	11.36	11.36	10.69	11.02	-12.68%	10.23M
Nov 5, 2025	12.44	12.74	12.34	12.62	+1.04%	3.45M
Nov 4, 2025	12.45	12.58	12.35	12.49	-0.48%	2.17M
Nov 3, 2025	12.58	12.59	12.34	12.55	-0.48%	2.61M
Oct 31, 2025	12.42	12.65	12.26	12.61	+0.16%	2.90M
Oct 30, 2025	12.95	13.20	12.55	12.59	-2.10%	3.55M
Oct 29, 2025	13.08	13.18	12.81	12.86	-1.61%	2.14M
Oct 28, 2025	13.01	13.26	13.00	13.07	-0.15%	2.19M
Oct 27, 2025	13.20	13.33	12.98	13.09	-0.15%	2.64M
Oct 24, 2025	13.24	13.30	13.10	13.11	-0.38%	2.15M
Oct 23, 2025	13.01	13.17	12.90	13.16	+1.00%	2.05M
Oct 22, 2025	12.93	13.18	12.93	13.03	+0.46%	2.05M
Oct 21, 2025	12.95	13.07	12.88	12.97	+0.31%	1.75M
Oct 20, 2025	12.65	12.94	12.58	12.93	+3.36%	3.42M
Oct 17, 2025	12.60	12.67	12.22	12.51	-0.87%	4.17M
Oct 16, 2025	12.87	12.88	12.53	12.62	-1.41%	3.24M
Oct 15, 2025	12.94	12.98	12.56	12.80	+2.65%	5.54M
Oct 14, 2025	12.01	12.51	11.90	12.47	+2.13%	3.20M
Oct 13, 2025	12.09	12.34	11.95	12.21	+3.21%	4.20M
Oct 10, 2025	12.18	12.19	11.69	11.83	-3.19%	6.37M
Oct 9, 2025	12.42	12.46	12.18	12.22	—	2.75M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XRAY chart for longer ranges.