DENTSPLY SIRONA Inc. (XRAY) stock
XRAYNasdaqDental Equipment & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3053% below fair value
$9.53−0.08 (-0.83%)
Close on Oct 30, 2026Market cap $1.90BP/E –Yield 6.72%
Price history
Dentsply Sirona share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.53
-0.83% on the day
52-week range
$8.32 – $14.76
-35.4% from the high
Change over 52 weeks
-24.3%
From $12.59 on Oct 30, 2025
Average volume
4.97M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.55 | $9.68 | $9.41 | $9.53 | -0.83% | 3,497,176 |
| Oct 29, 2026 | $9.53 | $9.77 | $9.47 | $9.61 | +1.80% | 3,552,491 |
| Oct 28, 2026 | $9.34 | $9.48 | $9.20 | $9.44 | +0.96% | 3,765,281 |
| Oct 27, 2026 | $9.22 | $9.39 | $9.07 | $9.35 | +1.41% | 3,936,882 |
| Oct 26, 2026 | $9.40 | $9.45 | $9.20 | $9.22 | -2.23% | 3,524,177 |
| Oct 23, 2026 | $9.47 | $9.54 | $9.27 | $9.43 | -0.74% | 3,702,694 |
| Oct 22, 2026 | $9.13 | $9.55 | $9.10 | $9.50 | +4.63% | 4,892,524 |
| Oct 21, 2026 | $8.91 | $9.08 | $8.79 | $9.08 | +2.37% | 4,643,634 |
| Oct 20, 2026 | $8.47 | $8.90 | $8.43 | $8.87 | +5.34% | 6,141,728 |
| Oct 19, 2026 | $8.45 | $8.59 | $8.35 | $8.42 | -1.75% | 4,082,722 |
| Oct 16, 2026 | $8.89 | $8.93 | $8.54 | $8.57 | -2.94% | 4,179,433 |
| Oct 15, 2026 | $8.49 | $8.86 | $8.32 | $8.83 | +4.62% | 5,182,809 |
| Oct 14, 2026 | $8.42 | $8.58 | $8.33 | $8.44 | -0.76% | 3,968,951 |
| Oct 13, 2026 | $8.58 | $8.70 | $8.42 | $8.51 | -0.29% | 3,942,088 |
| Oct 12, 2026 | $8.75 | $8.94 | $8.49 | $8.53 | -3.40% | 4,689,838 |
| Oct 9, 2026 | $8.70 | $8.87 | $8.56 | $8.83 | +1.61% | 4,219,770 |
| Oct 8, 2026 | $8.43 | $8.70 | $8.42 | $8.69 | +1.76% | 6,200,155 |
| Oct 7, 2026 | $8.46 | $8.55 | $8.38 | $8.54 | +0.23% | 4,221,268 |
| Oct 6, 2026 | $8.58 | $8.69 | $8.47 | $8.52 | -0.47% | 4,723,353 |
| Oct 5, 2026 | $8.55 | $8.70 | $8.44 | $8.56 | -1.27% | 5,008,737 |
| Oct 2, 2026 | $8.74 | $8.85 | $8.59 | $8.67 | -0.80% | 5,786,403 |
| Oct 1, 2026 | $8.85 | $8.90 | $8.61 | $8.74 | -1.35% | 5,938,251 |
| Sep 30, 2026 | $9.08 | $9.12 | $8.83 | $8.86 | -1.34% | 6,547,676 |
| Sep 29, 2026 | $9.21 | $9.29 | $8.91 | $8.98 | -3.23% | 4,599,689 |
| Sep 28, 2026 | $9.32 | $9.32 | $8.90 | $9.28 | -1.28% | 5,676,420 |
| Sep 25, 2026 | $9.52 | $9.63 | $9.29 | $9.40 | -1.36% | 4,894,992 |
| Sep 24, 2026 | $9.76 | $9.81 | $9.48 | $9.53 | -2.56% | 3,736,422 |
| Sep 23, 2026 | $9.89 | $10.00 | $9.74 | $9.78 | -1.71% | 3,352,044 |
| Sep 22, 2026 | $9.66 | $10.02 | $9.65 | $9.95 | +5.40% | 5,133,731 |
| Sep 21, 2026 | $9.57 | $9.64 | $9.41 | $9.44 | -1.05% | 6,647,164 |
| Sep 18, 2026 | $9.38 | $9.64 | $9.37 | $9.54 | +1.76% | 8,473,267 |
| Sep 17, 2026 | $10.11 | $10.12 | $9.36 | $9.38 | -7.54% | 9,309,079 |
| Sep 16, 2026 | $9.80 | $10.29 | $9.80 | $10.14 | +3.15% | 5,509,652 |
| Sep 15, 2026 | $10.28 | $10.39 | $9.81 | $9.83 | -5.30% | 4,898,758 |
| Sep 14, 2026 | $10.47 | $10.62 | $10.35 | $10.38 | -0.76% | 3,213,309 |
| Sep 11, 2026 | $10.67 | $10.72 | $10.28 | $10.46 | -0.38% | 3,252,295 |
| Sep 10, 2026 | $10.65 | $10.65 | $10.39 | $10.50 | -2.05% | 3,452,731 |
| Sep 9, 2026 | $10.89 | $10.94 | $10.63 | $10.72 | -2.46% | 3,232,182 |
| Sep 8, 2026 | $11.24 | $11.28 | $10.94 | $10.99 | -3.43% | 3,158,049 |
| Sep 4, 2026 | $11.29 | $11.53 | $11.20 | $11.38 | -0.44% | 2,600,972 |
| Sep 3, 2026 | $11.51 | $11.72 | $11.13 | $11.43 | +1.24% | 3,925,070 |
| Sep 2, 2026 | $10.89 | $11.55 | $10.83 | $11.29 | +4.93% | 4,607,519 |
| Sep 1, 2026 | $11.16 | $11.26 | $10.74 | $10.76 | -3.67% | 3,582,102 |
| Aug 31, 2026 | $11.19 | $11.23 | $10.89 | $11.17 | +0.45% | 4,428,866 |
| Aug 28, 2026 | $11.17 | $11.29 | $11.05 | $11.12 | +0.72% | 2,971,741 |
| Aug 27, 2026 | $10.80 | $11.26 | $10.80 | $11.04 | +1.01% | 3,557,882 |
| Aug 26, 2026 | $10.97 | $11.09 | $10.87 | $10.93 | -0.36% | 2,882,807 |
| Aug 25, 2026 | $10.81 | $10.99 | $10.61 | $10.97 | +0.73% | 3,106,790 |
| Aug 24, 2026 | $11.11 | $11.24 | $10.85 | $10.89 | -0.27% | 2,904,253 |
| Aug 21, 2026 | $10.85 | $11.10 | $10.81 | $10.92 | +1.30% | 3,311,633 |
| Aug 20, 2026 | $11.05 | $11.15 | $10.75 | $10.78 | -2.27% | 3,472,657 |
| Aug 19, 2026 | $11.31 | $11.55 | $11.03 | $11.03 | -0.72% | 3,855,816 |
| Aug 18, 2026 | $11.24 | $11.41 | $11.08 | $11.11 | -0.71% | 4,070,787 |
| Aug 17, 2026 | $11.73 | $11.73 | $11.14 | $11.19 | -3.45% | 3,682,847 |
| Aug 14, 2026 | $11.50 | $11.88 | $11.46 | $11.59 | +0.09% | 2,713,538 |
| Aug 13, 2026 | $11.44 | $11.69 | $11.28 | $11.58 | +1.49% | 3,297,569 |
| Aug 12, 2026 | $11.48 | $11.75 | $11.22 | $11.41 | -1.72% | 7,606,949 |
| Aug 11, 2026 | $11.63 | $11.96 | $11.56 | $11.61 | -0.43% | 4,140,896 |
| Aug 10, 2026 | $12.08 | $12.12 | $11.63 | $11.66 | -3.80% | 5,740,399 |
| Aug 7, 2026 | $13.36 | $13.58 | $12.01 | $12.12 | -7.97% | 8,574,267 |
| Aug 6, 2026 | $13.92 | $13.98 | $13.08 | $13.17 | -4.43% | 5,506,576 |
| Aug 5, 2026 | $14.19 | $14.19 | $13.69 | $13.78 | -3.43% | 3,653,140 |
| Aug 4, 2026 | $14.04 | $14.35 | $13.92 | $14.27 | +0.99% | 4,298,885 |
| Aug 3, 2026 | $13.74 | $14.17 | $13.65 | $14.13 | +5.68% | 7,152,807 |
| Jul 31, 2026 | $13.62 | $13.74 | $13.19 | $13.37 | -2.69% | 3,632,712 |
| Jul 30, 2026 | $14.22 | $14.37 | $13.39 | $13.74 | -3.24% | 3,940,141 |
| Jul 29, 2026 | $13.42 | $14.44 | $13.42 | $14.20 | +5.26% | 5,639,956 |
| Jul 28, 2026 | $13.19 | $13.54 | $13.11 | $13.49 | +3.61% | 4,794,993 |
| Jul 27, 2026 | $13.02 | $13.27 | $12.89 | $13.02 | +0.70% | 4,061,124 |
| Jul 24, 2026 | $12.97 | $13.13 | $12.73 | $12.93 | +1.65% | 3,958,066 |
| Jul 23, 2026 | $13.15 | $13.24 | $12.35 | $12.72 | -4.14% | 7,748,865 |
| Jul 22, 2026 | $13.87 | $14.04 | $13.12 | $13.27 | -2.78% | 4,935,638 |
| Jul 21, 2026 | $13.20 | $13.72 | $13.20 | $13.65 | +1.41% | 5,291,185 |
| Jul 20, 2026 | $13.96 | $14.01 | $13.40 | $13.46 | -4.20% | 4,867,954 |
| Jul 17, 2026 | $13.78 | $14.10 | $13.70 | $14.05 | +1.44% | 6,070,086 |
| Jul 16, 2026 | $13.50 | $14.03 | $13.38 | $13.85 | +3.36% | 5,370,664 |
| Jul 15, 2026 | $12.70 | $13.44 | $12.70 | $13.40 | +5.51% | 5,828,808 |
| Jul 14, 2026 | $12.66 | $12.86 | $12.32 | $12.70 | -0.63% | 5,688,440 |
| Jul 13, 2026 | $12.28 | $12.88 | $12.20 | $12.78 | +4.24% | 5,763,930 |
| Jul 10, 2026 | $11.89 | $12.38 | $11.76 | $12.26 | +3.11% | 4,690,420 |
| Jul 9, 2026 | $11.63 | $12.04 | $11.49 | $11.89 | +0.93% | 4,059,122 |
| Jul 8, 2026 | $12.19 | $12.22 | $11.55 | $11.78 | -3.36% | 4,627,573 |
| Jul 7, 2026 | $12.44 | $12.44 | $12.04 | $12.19 | -1.06% | 4,416,878 |
| Jul 6, 2026 | $11.70 | $12.48 | $11.42 | $12.32 | +5.75% | 5,877,554 |
| Jul 2, 2026 | $11.28 | $11.67 | $11.01 | $11.65 | +5.05% | 4,797,010 |
| Jul 1, 2026 | $10.61 | $11.10 | $10.61 | $11.09 | +4.52% | 5,169,303 |
| Jun 30, 2026 | $10.72 | $10.78 | $10.47 | $10.61 | -1.94% | 4,629,868 |
| Jun 29, 2026 | $11.00 | $11.01 | $10.73 | $10.82 | -1.73% | 4,626,881 |
| Jun 26, 2026 | $10.75 | $11.15 | $10.69 | $11.01 | +2.13% | 32,233,980 |
| Jun 25, 2026 | $10.68 | $10.98 | $10.63 | $10.78 | +2.47% | 3,875,420 |
| Jun 24, 2026 | $10.35 | $10.71 | $10.34 | $10.52 | +3.14% | 4,795,594 |
| Jun 23, 2026 | $10.15 | $10.31 | $10.02 | $10.20 | +0.49% | 4,456,945 |
| Jun 22, 2026 | $10.33 | $10.45 | $10.13 | $10.15 | -1.74% | 6,077,180 |
| Jun 18, 2026 | $10.12 | $10.45 | $10.06 | $10.33 | +2.99% | 5,316,378 |
| Jun 17, 2026 | $10.58 | $10.94 | $10.01 | $10.03 | -4.02% | 5,789,281 |
| Jun 16, 2026 | $10.50 | $10.62 | $10.32 | $10.45 | +3.06% | 4,972,523 |
| Jun 15, 2026 | $10.27 | $10.45 | $9.94 | $10.14 | +0.50% | 2,947,663 |
| Jun 12, 2026 | $10.19 | $10.30 | $10.00 | $10.09 | -0.49% | 3,356,729 |
| Jun 11, 2026 | $9.96 | $10.19 | $9.75 | $10.14 | +1.00% | 4,543,021 |
| Jun 10, 2026 | $10.37 | $10.53 | $10.03 | $10.04 | -4.11% | 3,238,291 |
| Jun 9, 2026 | $10.39 | $10.67 | $10.22 | $10.47 | +2.05% | 5,499,744 |
| Jun 8, 2026 | $10.01 | $10.36 | $9.86 | $10.26 | +2.60% | 4,799,972 |
| Jun 5, 2026 | $9.96 | $10.18 | $9.83 | $10.00 | +1.21% | 3,469,294 |
| Jun 4, 2026 | $9.64 | $10.16 | $9.46 | $9.88 | +2.49% | 6,594,203 |
| Jun 3, 2026 | $9.80 | $10.05 | $9.58 | $9.64 | -1.93% | 3,617,143 |
| Jun 2, 2026 | $10.02 | $10.14 | $9.78 | $9.83 | -1.90% | 5,958,734 |
| Jun 1, 2026 | $10.31 | $10.36 | $9.89 | $10.02 | -4.30% | 4,515,370 |
| May 29, 2026 | $10.32 | $10.65 | $10.23 | $10.47 | +1.75% | 7,723,118 |
| May 28, 2026 | $9.86 | $10.47 | $9.80 | $10.29 | +2.90% | 14,375,050 |
| May 27, 2026 | $9.99 | $10.27 | $9.85 | $10.00 | +0.10% | 4,946,600 |
| May 26, 2026 | $10.23 | $10.38 | $9.97 | $9.99 | -2.15% | 5,687,436 |
| May 22, 2026 | $9.98 | $10.46 | $9.97 | $10.21 | +2.82% | 4,784,355 |
| May 21, 2026 | $9.72 | $10.06 | $9.62 | $9.93 | +0.91% | 5,273,831 |
| May 20, 2026 | $9.76 | $10.01 | $9.52 | $9.84 | +1.03% | 6,400,273 |
| May 19, 2026 | $9.77 | $9.82 | $9.41 | $9.74 | -0.81% | 9,690,360 |
| May 18, 2026 | $10.19 | $10.29 | $9.82 | $9.82 | -2.48% | 5,480,355 |
| May 15, 2026 | $10.32 | $10.41 | $9.88 | $10.07 | -3.27% | 9,073,377 |
| May 14, 2026 | $10.53 | $10.80 | $10.39 | $10.41 | -0.29% | 4,407,882 |
| May 13, 2026 | $10.91 | $10.94 | $10.43 | $10.44 | -5.09% | 4,408,224 |
| May 12, 2026 | $10.94 | $11.34 | $10.93 | $11.00 | +0.82% | 4,794,697 |
| May 11, 2026 | $10.91 | $11.16 | $10.89 | $10.91 | -0.82% | 6,231,420 |
| May 8, 2026 | $10.96 | $11.18 | $10.75 | $11.00 | +0.36% | 6,637,841 |
| May 7, 2026 | $11.29 | $11.57 | $10.94 | $10.96 | -1.62% | 6,611,764 |
| May 6, 2026 | $11.36 | $11.50 | $10.89 | $11.14 | -2.02% | 7,958,079 |
| May 5, 2026 | $11.18 | $11.43 | $10.91 | $11.37 | +1.52% | 9,476,129 |
| May 4, 2026 | $11.79 | $11.88 | $11.14 | $11.20 | -5.17% | 5,637,434 |
| May 1, 2026 | $11.75 | $11.87 | $11.56 | $11.81 | +0.51% | 3,571,681 |
| Apr 30, 2026 | $11.48 | $11.82 | $11.34 | $11.75 | +2.35% | 5,670,607 |
| Apr 29, 2026 | $11.60 | $11.85 | $11.37 | $11.48 | -2.55% | 3,552,918 |
| Apr 28, 2026 | $11.96 | $11.98 | $11.64 | $11.78 | -1.51% | 3,342,702 |
| Apr 27, 2026 | $11.85 | $12.10 | $11.81 | $11.96 | +0.42% | 3,999,911 |
| Apr 24, 2026 | $11.89 | $12.07 | $11.75 | $11.91 | +0.08% | 2,749,027 |
| Apr 23, 2026 | $12.19 | $12.28 | $11.65 | $11.90 | -2.22% | 1,811,824 |
| Apr 22, 2026 | $12.41 | $12.56 | $12.10 | $12.17 | -1.14% | 2,074,687 |
| Apr 21, 2026 | $12.87 | $13.01 | $12.21 | $12.31 | -3.75% | 3,043,404 |
| Apr 20, 2026 | $12.41 | $12.97 | $12.41 | $12.79 | +2.24% | 4,962,048 |
| Apr 17, 2026 | $12.37 | $12.75 | $12.25 | $12.51 | +3.47% | 3,349,504 |
| Apr 16, 2026 | $11.92 | $12.23 | $11.92 | $12.09 | +0.33% | 2,555,811 |
| Apr 15, 2026 | $12.14 | $12.28 | $12.01 | $12.05 | -1.39% | 3,003,319 |
| Apr 14, 2026 | $12.20 | $12.36 | $12.11 | $12.22 | +1.66% | 2,984,960 |
| Apr 13, 2026 | $11.57 | $12.04 | $11.50 | $12.02 | +2.65% | 3,031,671 |
| Apr 10, 2026 | $11.99 | $12.04 | $11.68 | $11.71 | -1.26% | 1,972,554 |
| Apr 9, 2026 | $11.81 | $11.99 | $11.52 | $11.86 | -1.08% | 2,992,476 |
| Apr 8, 2026 | $12.18 | $12.41 | $11.73 | $11.99 | +4.08% | 4,318,803 |
| Apr 7, 2026 | $11.54 | $11.66 | $11.40 | $11.52 | -1.03% | 2,919,381 |
| Apr 6, 2026 | $11.58 | $11.75 | $11.47 | $11.64 | +0.09% | 1,852,477 |
| Apr 2, 2026 | $11.35 | $11.88 | $11.26 | $11.63 | -0.26% | 2,456,150 |
| Apr 1, 2026 | $11.65 | $11.96 | $11.60 | $11.66 | +0.52% | 3,263,191 |
| Mar 31, 2026 | $11.44 | $11.71 | $11.24 | $11.60 | +3.57% | 5,540,037 |
| Mar 30, 2026 | $11.53 | $11.69 | $11.07 | $11.20 | -2.35% | 4,852,677 |
| Mar 27, 2026 | $11.57 | $11.65 | $11.28 | $11.47 | -1.67% | 3,828,356 |
| Mar 26, 2026 | $11.49 | $12.16 | $11.49 | $11.67 | -0.13% | 3,100,873 |
| Mar 25, 2026 | $11.70 | $11.80 | $11.33 | $11.68 | +1.88% | 2,956,280 |
| Mar 24, 2026 | $11.35 | $11.75 | $11.22 | $11.47 | -0.65% | 2,398,256 |
| Mar 23, 2026 | $11.30 | $11.77 | $11.18 | $11.54 | +5.39% | 5,367,189 |
| Mar 20, 2026 | $11.22 | $11.33 | $10.86 | $10.95 | -2.75% | 6,349,954 |
| Mar 19, 2026 | $11.42 | $11.47 | $11.13 | $11.26 | -2.85% | 5,395,368 |
| Mar 18, 2026 | $12.01 | $12.26 | $11.56 | $11.59 | -5.16% | 3,559,530 |
| Mar 17, 2026 | $11.89 | $12.38 | $11.75 | $12.22 | +4.18% | 6,000,714 |
| Mar 16, 2026 | $11.69 | $11.85 | $11.56 | $11.73 | +1.65% | 3,699,150 |
| Mar 13, 2026 | $11.86 | $11.90 | $11.25 | $11.54 | -2.20% | 5,266,963 |
| Mar 12, 2026 | $12.55 | $12.69 | $11.80 | $11.80 | -7.31% | 4,793,555 |
| Mar 11, 2026 | $12.63 | $12.89 | $12.53 | $12.73 | +0.39% | 3,461,035 |
| Mar 10, 2026 | $12.95 | $13.19 | $12.59 | $12.68 | -0.94% | 4,572,790 |
| Mar 9, 2026 | $12.50 | $12.84 | $12.14 | $12.80 | +0.47% | 3,594,032 |
| Mar 6, 2026 | $13.03 | $13.04 | $12.31 | $12.74 | -4.43% | 5,043,575 |
| Mar 5, 2026 | $13.20 | $13.46 | $13.07 | $13.33 | -0.82% | 3,659,740 |
| Mar 4, 2026 | $13.81 | $14.07 | $13.33 | $13.44 | +1.05% | 5,714,119 |
| Mar 3, 2026 | $14.12 | $14.12 | $13.15 | $13.30 | -7.06% | 5,854,995 |
| Mar 2, 2026 | $14.39 | $14.49 | $13.80 | $14.31 | -2.52% | 8,783,843 |
| Feb 27, 2026 | $13.05 | $14.76 | $13.00 | $14.68 | +15.50% | 13,497,480 |
| Feb 26, 2026 | $12.81 | $13.04 | $12.60 | $12.71 | -0.70% | 6,895,645 |
| Feb 25, 2026 | $13.14 | $13.19 | $12.52 | $12.80 | -2.59% | 8,457,889 |
| Feb 24, 2026 | $12.64 | $13.37 | $12.62 | $13.14 | +4.70% | 5,359,732 |
| Feb 23, 2026 | $12.52 | $12.68 | $12.17 | $12.55 | +0.08% | 4,763,893 |
| Feb 20, 2026 | $12.47 | $12.78 | $12.33 | $12.54 | +0.16% | 4,877,821 |
| Feb 19, 2026 | $13.12 | $13.39 | $12.39 | $12.52 | +0.24% | 6,843,603 |
| Feb 18, 2026 | $12.33 | $12.71 | $12.31 | $12.49 | +0.40% | 4,193,992 |
| Feb 17, 2026 | $12.84 | $12.95 | $12.40 | $12.44 | -3.94% | 3,562,126 |
| Feb 13, 2026 | $12.85 | $13.13 | $12.75 | $12.95 | +1.09% | 6,654,386 |
| Feb 12, 2026 | $13.75 | $13.75 | $12.70 | $12.81 | -6.56% | 5,270,453 |
| Feb 11, 2026 | $13.93 | $13.93 | $13.51 | $13.71 | -1.58% | 5,368,390 |
| Feb 10, 2026 | $13.77 | $14.18 | $13.64 | $13.93 | +1.68% | 4,586,943 |
| Feb 9, 2026 | $13.68 | $13.87 | $13.40 | $13.70 | -0.44% | 4,956,495 |
| Feb 6, 2026 | $12.60 | $13.81 | $12.56 | $13.76 | +9.82% | 6,336,810 |
| Feb 5, 2026 | $12.53 | $12.67 | $12.28 | $12.53 | -0.08% | 4,955,355 |
| Feb 4, 2026 | $12.08 | $12.67 | $12.08 | $12.54 | +4.50% | 4,519,800 |
| Feb 3, 2026 | $12.18 | $12.39 | $11.79 | $12.00 | -1.72% | 3,769,021 |
| Feb 2, 2026 | $12.39 | $12.49 | $12.15 | $12.21 | -2.09% | 3,801,485 |
| Jan 30, 2026 | $12.22 | $12.58 | $12.14 | $12.47 | +1.63% | 3,425,983 |
| Jan 29, 2026 | $12.29 | $12.30 | $11.98 | $12.27 | -0.32% | 3,789,657 |
| Jan 28, 2026 | $12.77 | $12.80 | $12.20 | $12.31 | -3.60% | 5,233,843 |
| Jan 27, 2026 | $12.65 | $12.84 | $12.58 | $12.77 | +0.39% | 3,139,289 |
| Jan 26, 2026 | $12.71 | $12.73 | $12.52 | $12.72 | -0.08% | 3,049,299 |
| Jan 23, 2026 | $12.98 | $13.03 | $12.57 | $12.73 | -2.08% | 3,948,734 |
| Jan 22, 2026 | $12.75 | $13.01 | $12.61 | $13.00 | +2.04% | 3,799,380 |
| Jan 21, 2026 | $12.19 | $12.84 | $12.10 | $12.74 | +5.73% | 4,348,015 |
| Jan 20, 2026 | $12.00 | $12.23 | $11.95 | $12.05 | -1.31% | 4,142,651 |
| Jan 16, 2026 | $12.50 | $12.60 | $12.16 | $12.21 | -2.94% | 4,145,054 |
| Jan 15, 2026 | $12.27 | $12.58 | $12.03 | $12.58 | +1.86% | 3,778,614 |
| Jan 14, 2026 | $12.29 | $12.64 | $12.15 | $12.35 | +1.81% | 3,531,773 |
| Jan 13, 2026 | $12.50 | $12.68 | $11.95 | $12.13 | -2.96% | 5,944,629 |
| Jan 12, 2026 | $12.89 | $12.90 | $12.26 | $12.50 | -2.19% | 3,882,072 |
| Jan 9, 2026 | $12.54 | $12.86 | $12.14 | $12.78 | +2.40% | 7,034,778 |
| Jan 8, 2026 | $12.25 | $12.66 | $12.20 | $12.48 | +0.89% | 4,199,591 |
| Jan 7, 2026 | $12.39 | $12.53 | $12.30 | $12.37 | 0.00% | 3,238,827 |
| Jan 6, 2026 | $11.65 | $12.42 | $11.65 | $12.37 | +6.55% | 4,486,036 |
| Jan 5, 2026 | $11.30 | $11.75 | $11.28 | $11.61 | +3.02% | 4,239,020 |
| Jan 2, 2026 | $11.47 | $11.53 | $11.24 | $11.27 | -1.40% | 3,860,663 |
| Dec 31, 2025 | $11.34 | $11.49 | $11.31 | $11.43 | +0.26% | 2,398,290 |
| Dec 30, 2025 | $11.25 | $11.45 | $11.13 | $11.40 | +1.33% | 2,801,997 |
| Dec 29, 2025 | $11.47 | $11.48 | $11.18 | $11.25 | -2.34% | 4,137,163 |
| Dec 26, 2025 | $11.06 | $11.53 | $11.03 | $11.52 | +2.67% | 5,487,238 |
| Dec 24, 2025 | $11.08 | $11.23 | $11.05 | $11.22 | +1.26% | 1,215,838 |
| Dec 23, 2025 | $11.24 | $11.32 | $11.03 | $11.08 | -1.60% | 3,530,708 |
| Dec 22, 2025 | $11.21 | $11.33 | $11.20 | $11.26 | +0.45% | 2,905,597 |
| Dec 19, 2025 | $11.21 | $11.26 | $11.05 | $11.21 | -0.62% | 4,540,758 |
| Dec 18, 2025 | $11.52 | $11.61 | $11.27 | $11.28 | -1.31% | 2,911,728 |
| Dec 17, 2025 | $11.35 | $11.53 | $11.24 | $11.43 | +0.53% | 3,345,079 |
| Dec 16, 2025 | $11.35 | $11.42 | $11.17 | $11.37 | -0.26% | 4,745,367 |
| Dec 15, 2025 | $11.69 | $11.75 | $11.23 | $11.40 | -1.47% | 4,309,117 |
| Dec 12, 2025 | $11.59 | $11.79 | $11.54 | $11.57 | -0.26% | 2,884,778 |
| Dec 11, 2025 | $11.68 | $11.79 | $11.48 | $11.60 | -0.43% | 3,782,855 |
| Dec 10, 2025 | $11.11 | $11.72 | $11.06 | $11.65 | +4.86% | 5,101,345 |
| Dec 9, 2025 | $11.05 | $11.28 | $11.05 | $11.11 | +0.09% | 3,584,132 |
| Dec 8, 2025 | $11.25 | $11.33 | $11.03 | $11.10 | -1.33% | 3,449,839 |
| Dec 5, 2025 | $11.31 | $11.44 | $11.22 | $11.25 | -0.18% | 2,736,921 |
| Dec 4, 2025 | $11.30 | $11.36 | $11.17 | $11.27 | -0.57% | 2,135,989 |
| Dec 3, 2025 | $11.13 | $11.35 | $11.10 | $11.34 | +2.03% | 2,822,047 |
| Dec 2, 2025 | $11.21 | $11.30 | $10.98 | $11.11 | -0.63% | 2,986,934 |
| Dec 1, 2025 | $11.16 | $11.45 | $11.15 | $11.18 | -1.41% | 3,717,500 |
| Nov 28, 2025 | $11.25 | $11.43 | $11.22 | $11.34 | +0.44% | 2,301,493 |
| Nov 26, 2025 | $11.19 | $11.48 | $11.03 | $11.29 | +1.80% | 3,518,799 |
| Nov 25, 2025 | $10.74 | $11.12 | $10.74 | $11.09 | +3.36% | 2,884,289 |
| Nov 24, 2025 | $10.69 | $10.83 | $10.61 | $10.73 | +1.42% | 4,301,967 |
| Nov 21, 2025 | $9.92 | $10.63 | $9.91 | $10.58 | +6.98% | 4,288,687 |
| Nov 20, 2025 | $10.11 | $10.25 | $9.85 | $9.89 | -1.88% | 4,203,215 |
| Nov 19, 2025 | $10.26 | $10.27 | $9.98 | $10.08 | -1.75% | 3,492,621 |
| Nov 18, 2025 | $10.34 | $10.39 | $10.15 | $10.26 | -1.25% | 3,903,211 |
| Nov 17, 2025 | $10.47 | $10.60 | $10.30 | $10.39 | -1.24% | 5,902,893 |
| Nov 14, 2025 | $10.79 | $10.86 | $10.50 | $10.52 | -3.93% | 4,351,535 |
| Nov 13, 2025 | $10.80 | $11.13 | $10.73 | $10.95 | +1.01% | 3,942,404 |
| Nov 12, 2025 | $10.98 | $11.04 | $10.82 | $10.84 | -1.28% | 5,109,768 |
| Nov 11, 2025 | $11.00 | $11.11 | $10.88 | $10.98 | -0.18% | 4,495,844 |
| Nov 10, 2025 | $11.21 | $11.25 | $10.92 | $11.00 | -1.61% | 5,413,926 |
| Nov 7, 2025 | $10.82 | $11.25 | $10.69 | $11.18 | +1.45% | 6,022,117 |
| Nov 6, 2025 | $11.36 | $11.36 | $10.69 | $11.02 | -12.68% | 10,226,130 |
| Nov 5, 2025 | $12.44 | $12.74 | $12.34 | $12.62 | +1.04% | 3,451,039 |
| Nov 4, 2025 | $12.45 | $12.58 | $12.35 | $12.49 | -0.48% | 2,173,675 |
| Nov 3, 2025 | $12.58 | $12.59 | $12.34 | $12.55 | -0.48% | 2,608,519 |
| Oct 31, 2025 | $12.42 | $12.65 | $12.26 | $12.61 | +0.16% | 2,903,649 |
| Oct 30, 2025 | $12.95 | $13.20 | $12.55 | $12.59 | -2.10% | 3,548,823 |
| Oct 29, 2025 | $13.08 | $13.18 | $12.81 | $12.86 | -1.61% | 2,135,066 |
| Oct 28, 2025 | $13.01 | $13.26 | $13.00 | $13.07 | -0.15% | 2,189,648 |
| Oct 27, 2025 | $13.20 | $13.33 | $12.98 | $13.09 | -0.15% | 2,643,074 |
| Oct 24, 2025 | $13.24 | $13.30 | $13.10 | $13.11 | -0.38% | 2,153,565 |
| Oct 23, 2025 | $13.01 | $13.17 | $12.90 | $13.16 | +1.00% | 2,049,807 |
| Oct 22, 2025 | $12.93 | $13.18 | $12.93 | $13.03 | +0.46% | 2,050,769 |
| Oct 21, 2025 | $12.95 | $13.07 | $12.88 | $12.97 | +0.31% | 1,748,994 |
| Oct 20, 2025 | $12.65 | $12.94 | $12.58 | $12.93 | – | 3,417,339 |
Seasonality
XRAY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.9% | -2.6% | -0.8% | -1.6% | -0.7% | 3.5% | -7.9% | -4.9% | -0.7% | -0.8% | 3.7% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 1 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 9.1% | 17.7% | -21.0% | 1.3% | -10.9% | 1.3% | 26.0% | -16.5% | -20.7% | 7.6% | ||
| 2025 | 4.1% | -16.2% | -8.8% | -7.0% | 15.0% | 0.4% | -9.9% | -0.1% | -10.1% | -0.6% | -10.1% | 2.3% |
| 2024 | -2.4% | -6.0% | 2.1% | -9.6% | -6.7% | -10.5% | 9.0% | -6.8% | 7.6% | -14.4% | -15.2% | -2.6% |
| 2023 | 15.7% | 3.4% | 3.6% | 6.7% | -13.9% | 11.2% | 3.7% | -10.7% | -7.5% | -11.0% | 4.4% | 12.5% |
| 2022 | -4.2% | 1.3% | -8.9% | -18.8% | -1.1% | -9.4% | 1.2% | -9.4% | -13.1% | 8.7% | -1.8% | 5.6% |
| 2021 | 2.2% | -0.8% | 20.4% | 5.8% | -0.9% | -5.3% | 4.4% | -6.6% | -5.7% | -1.4% | -14.8% | 14.7% |
| 2020 | -1.0% | -12.1% | -20.9% | 9.3% | 9.6% | -5.1% | 1.2% | 0.6% | -2.3% | 7.9% | 7.8% | 3.1% |
| 2019 | 12.7% | -0.5% | 19.0% | 3.1% | 5.4% | 8.5% | -6.7% | -4.2% | 2.4% | 2.8% | 3.2% | 0.3% |
| 2018 | -7.6% | -7.8% | -10.1% | 0.1% | -13.0% | 0.1% | 9.9% | -17.0% | -5.2% | -8.2% | 9.1% | -1.3% |
| 2017 | -1.8% | 12.0% | -1.6% | 1.3% | 0.4% | 2.2% | -4.3% | -8.8% | 5.9% | 2.1% | 9.7% | -1.6% |