DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.44	10.62	10.44	10.62	10.62	0.76%	-
Feb 19, 2026	10.37	10.54	10.37	10.54	10.54	0.67%	-
Feb 18, 2026	10.29	10.47	10.29	10.47	10.47	0.58%	-
Feb 17, 2026	10.68	10.68	10.41	10.41	10.41	-4.10%	-
Feb 16, 2026	10.71	10.86	10.71	10.86	10.86	-0.14%	-
Feb 13, 2026	10.53	10.87	10.53	10.87	10.87	1.64%	-
Feb 12, 2026	11.35	11.35	10.70	10.70	10.70	-6.63%	-
Feb 11, 2026	11.48	11.48	11.46	11.46	11.46	-1.25%	-
Feb 10, 2026	11.27	11.60	11.27	11.60	11.60	1.18%	-
Feb 9, 2026	11.40	11.86	11.40	11.47	11.47	11.36%	60
Feb 6, 2026	10.30	10.30	10.30	10.30	10.30	-2.37%	-
Feb 5, 2026	10.40	10.55	10.40	10.55	10.55	0.09%	-
Feb 4, 2026	9.94	10.54	9.94	10.54	10.54	5.39%	300
Feb 3, 2026	10.16	10.16	10.00	10.00	10.00	-2.43%	-
Feb 2, 2026	10.30	10.30	10.25	10.25	10.25	-1.54%	-
Jan 30, 2026	10.00	10.41	10.00	10.41	10.41	2.61%	-
Jan 29, 2026	10.07	10.14	10.07	10.14	10.14	-0.39%	-
Jan 28, 2026	10.43	10.43	10.18	10.18	10.18	-3.37%	-
Jan 27, 2026	10.48	10.54	10.48	10.54	10.54	-0.38%	-
Jan 26, 2026	10.56	10.58	10.56	10.58	10.58	-0.61%	-
Jan 23, 2026	10.85	10.85	10.64	10.64	10.64	-2.43%	-
Jan 22, 2026	10.68	11.11	10.68	10.91	10.91	0.28%	500
Jan 21, 2026	10.07	10.88	10.07	10.88	10.88	6.88%	-
Jan 20, 2026	10.12	10.18	10.12	10.18	10.18	-0.54%	-
Jan 19, 2026	10.22	10.23	10.22	10.23	10.23	-2.06%	-
Jan 16, 2026	10.63	10.63	10.45	10.45	10.45	-1.97%	-
Jan 15, 2026	10.38	10.66	10.38	10.66	10.66	1.62%	150
Jan 14, 2026	10.16	10.49	10.16	10.49	10.49	1.90%	-
Jan 13, 2026	10.50	10.50	10.25	10.29	10.29	-2.46%	1,010
Jan 12, 2026	11.23	11.23	10.55	10.55	10.55	-2.76%	196
Jan 9, 2026	10.49	10.85	10.49	10.85	10.85	1.97%	-
Jan 8, 2026	10.44	10.64	10.44	10.64	10.64	1.33%	-
Jan 7, 2026	10.36	10.77	10.36	10.50	10.50	0.43%	188
Jan 6, 2026	9.75	10.46	9.75	10.46	10.46	6.21%	-
Jan 5, 2026	9.40	10.00	9.40	9.84	9.84	2.43%	200
Jan 2, 2026	9.96	9.96	9.61	9.61	9.61	0.84%	710
Dec 29, 2025	9.53	9.53	9.53	9.53	9.53	2.78%	-
Dec 23, 2025	9.33	9.33	9.27	9.27	9.14	-2.26%	-
Dec 22, 2025	9.35	9.49	9.35	9.49	9.35	0.55%	-
Dec 19, 2025	9.25	9.43	9.25	9.43	9.30	-1.30%	-
Dec 18, 2025	9.50	9.56	9.50	9.56	9.42	-0.85%	-
Dec 17, 2025	9.49	9.90	9.49	9.64	9.50	0.63%	550
Dec 16, 2025	9.45	9.58	9.45	9.58	9.44	-0.40%	-
Dec 15, 2025	9.67	9.67	9.62	9.62	9.48	-1.52%	-
Dec 12, 2025	9.68	9.77	9.68	9.77	9.62	-0.20%	-
Dec 11, 2025	9.66	10.00	9.66	9.79	9.64	-0.95%	50
Dec 10, 2025	9.33	9.88	9.33	9.88	9.74	4.40%	500
Dec 9, 2025	9.25	9.73	9.25	9.46	9.33	-0.08%	244
Dec 8, 2025	9.44	9.47	9.44	9.47	9.33	-1.04%	-
Dec 5, 2025	9.45	9.57	9.45	9.57	9.43	0.61%	-