DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.43	12.71	12.43	12.71	-	0.08%	266
Mar 6, 2026	13.46	13.46	12.33	12.70	12.70	-3.42%	6,044
Mar 5, 2026	13.44	13.57	13.12	13.15	13.15	-1.65%	729
Mar 4, 2026	13.42	14.00	13.32	13.37	13.37	-2.12%	5,052
Mar 3, 2026	14.00	14.09	13.19	13.66	13.66	-2.78%	7,481
Mar 2, 2026	14.50	14.66	13.83	14.05	14.05	-2.77%	6,171
Feb 27, 2026	13.10	14.64	13.05	14.45	14.45	13.96%	20,606
Feb 26, 2026	12.92	13.04	12.65	12.68	12.68	-0.39%	816
Feb 25, 2026	13.14	13.49	12.54	12.73	12.73	-1.36%	5,558
Feb 24, 2026	12.62	13.33	12.57	12.91	12.91	3.97%	2,885
Feb 23, 2026	12.63	12.63	12.20	12.41	12.41	-0.70%	3,383
Feb 20, 2026	12.31	12.61	12.31	12.50	12.50	-1.72%	854
Feb 19, 2026	13.10	13.38	12.72	12.72	12.72	0.62%	4,334
Feb 18, 2026	12.41	12.65	12.41	12.64	12.64	0.88%	41
Feb 17, 2026	12.97	12.97	12.50	12.53	12.53	-4.35%	6,241
Feb 13, 2026	12.93	13.12	12.89	13.10	13.10	2.50%	1,047
Feb 12, 2026	13.75	13.96	12.78	12.78	12.78	-7.22%	3,844
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