DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.75	13.96	13.31	13.32	13.32	-3.32%	2,724
Feb 11, 2026	14.01	14.01	13.58	13.78	13.78	-1.96%	2,781
Feb 10, 2026	13.90	14.17	13.73	14.05	14.05	2.34%	7,367
Feb 9, 2026	13.83	13.83	13.46	13.73	13.73	0.65%	2,854
Feb 6, 2026	12.58	13.65	12.55	13.64	13.64	10.27%	3,514
Feb 5, 2026	12.66	12.66	12.33	12.37	12.37	-0.32%	178
Feb 4, 2026	12.12	12.44	12.03	12.41	12.41	5.26%	1,080
Feb 3, 2026	12.26	12.39	11.79	11.79	11.79	-4.15%	7,904
Feb 2, 2026	12.55	12.55	12.22	12.30	12.30	-1.58%	8,890
Jan 30, 2026	12.26	12.50	12.13	12.50	12.50	2.86%	6,526
Jan 29, 2026	12.28	12.31	11.99	12.15	12.15	-2.84%	6,030
Jan 28, 2026	12.80	12.80	12.35	12.51	12.51	-1.88%	4,180
Jan 27, 2026	12.59	12.75	12.59	12.75	12.75	0.71%	2,018
Jan 26, 2026	12.79	12.79	12.52	12.66	12.66	-0.74%	1,253
Jan 23, 2026	13.11	13.11	12.74	12.75	12.75	-1.41%	5,425
Jan 22, 2026	12.71	12.96	12.71	12.93	12.93	2.55%	1,694
Jan 21, 2026	12.23	12.61	12.23	12.61	12.61	5.00%	4,103
Jan 20, 2026	12.16	12.23	11.99	12.01	12.01	-2.20%	4,227
Jan 16, 2026	12.37	12.37	12.25	12.28	12.28	-1.14%	5,857
Jan 15, 2026	12.39	12.48	12.20	12.42	12.42	0.41%	2,546
Jan 14, 2026	12.28	12.47	12.21	12.37	12.37	2.22%	1,933
Jan 13, 2026	12.53	12.53	12.00	12.10	12.10	-2.06%	1,961
Jan 12, 2026	12.85	12.90	12.31	12.36	12.36	0.16%	3,934
Jan 9, 2026	12.54	12.54	12.16	12.34	12.34	-1.07%	2,380
Jan 8, 2026	12.50	12.57	12.21	12.47	12.47	1.05%	12,241
Jan 7, 2026	12.48	12.48	12.34	12.34	12.34	1.26%	1,421
Jan 6, 2026	11.84	12.21	11.72	12.19	12.19	4.07%	5,843
Jan 5, 2026	11.30	11.71	11.28	11.71	11.71	2.89%	3,420
Jan 2, 2026	11.65	11.90	11.33	11.38	11.38	-0.08%	4,540
Dec 31, 2025	11.34	11.39	11.34	11.39	11.39	-0.26%	455
Dec 30, 2025	11.23	11.42	11.23	11.42	11.42	2.04%	1,856
Dec 29, 2025	11.49	11.73	11.19	11.19	11.19	-	6,939
Dec 24, 2025	11.19	11.19	11.19	11.19	11.03	0.77%	307
Dec 23, 2025	11.11	11.11	11.11	11.11	10.95	-1.20%	150
Dec 22, 2025	11.29	11.29	11.22	11.24	11.08	0.09%	78
Dec 19, 2025	11.20	11.23	11.20	11.23	11.07	-1.36%	2,106
Dec 18, 2025	11.52	11.52	11.39	11.39	11.22	0.18%	1,021
Dec 17, 2025	11.40	11.40	11.37	11.37	11.20	1.02%	197
Dec 16, 2025	11.36	11.36	11.25	11.25	11.09	-1.30%	471
Dec 15, 2025	11.70	11.70	11.33	11.40	11.24	-2.01%	1,185
Dec 12, 2025	11.68	11.79	11.59	11.63	11.47	-0.09%	837
Dec 11, 2025	11.64	11.64	11.64	11.64	11.48	2.28%	202
Dec 10, 2025	11.32	11.38	11.32	11.38	11.22	1.70%	416
Dec 9, 2025	11.08	11.19	11.08	11.19	11.03	-0.87%	309
Dec 8, 2025	11.15	11.29	11.15	11.29	11.13	-0.79%	207
Dec 5, 2025	11.43	11.43	11.38	11.38	11.22	0.47%	103
Dec 4, 2025	11.34	11.34	11.33	11.33	11.17	0.67%	4
Dec 3, 2025	11.25	11.26	11.23	11.25	11.09	2.24%	402
Dec 2, 2025	11.21	11.21	11.01	11.01	10.85	-2.57%	949
Dec 1, 2025	11.31	11.43	11.11	11.30	11.13	-0.88%	215