DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.16	12.16	12.16	12.16	-	2.19%	-
Mar 2, 2026	12.24	12.36	11.90	11.90	11.90	-3.68%	-
Feb 27, 2026	10.85	12.35	10.74	12.35	12.35	13.82%	1,685
Feb 26, 2026	10.82	10.85	10.82	10.85	10.85	0.14%	-
Feb 25, 2026	11.15	11.19	10.84	10.84	10.84	-2.34%	-
Feb 24, 2026	10.68	11.10	10.67	11.10	11.10	6.99%	-
Feb 23, 2026	10.56	10.67	10.37	10.37	10.37	-1.29%	-
Feb 20, 2026	10.65	10.74	10.51	10.51	10.51	-2.60%	1,708
Feb 19, 2026	10.60	11.10	10.57	10.79	10.79	0.42%	1,045
Feb 18, 2026	10.53	10.74	10.47	10.74	10.74	0.94%	-
Feb 17, 2026	10.95	10.96	10.64	10.64	10.64	-3.10%	-
Feb 16, 2026	10.90	10.98	10.90	10.98	10.98	-0.54%	-
Feb 13, 2026	10.76	11.04	10.76	11.04	11.04	-1.16%	-
Feb 12, 2026	11.58	11.61	11.17	11.17	11.17	-2.40%	-
Feb 11, 2026	11.72	11.72	11.45	11.45	11.45	-2.26%	-
Feb 10, 2026	11.51	11.71	11.26	11.71	11.71	2.00%	-
Feb 9, 2026	11.62	11.62	11.48	11.48	11.48	0.92%	10
Feb 6, 2026	10.53	11.38	10.53	11.38	11.38	8.44%	-
Feb 5, 2026	10.62	10.62	10.49	10.49	10.49	-0.19%	-
Feb 4, 2026	10.17	10.51	10.17	10.51	10.51	2.69%	-
Feb 3, 2026	10.36	10.37	10.24	10.24	10.24	-2.01%	-
Feb 2, 2026	10.54	10.59	10.45	10.45	10.45	0.92%	-
Jan 30, 2026	10.21	10.35	10.20	10.35	10.35	2.63%	-
Jan 29, 2026	10.29	10.31	10.09	10.09	10.09	-2.37%	-
Jan 28, 2026	10.66	10.68	10.33	10.33	10.33	-2.59%	-
Jan 27, 2026	10.72	10.73	10.59	10.61	10.61	0.19%	-
Jan 26, 2026	10.79	10.79	10.59	10.59	10.59	-2.62%	-
Jan 23, 2026	11.08	11.08	10.87	10.87	10.87	-1.50%	-
Jan 22, 2026	10.92	11.04	10.85	11.04	11.04	2.56%	-
Jan 21, 2026	10.31	10.76	10.28	10.76	10.76	3.91%	-
Jan 20, 2026	10.32	10.36	10.24	10.36	10.36	-0.38%	-
Jan 19, 2026	10.42	10.42	10.40	10.40	10.40	-1.61%	-
Jan 16, 2026	10.85	10.94	10.57	10.57	10.57	-1.63%	18
Jan 15, 2026	10.62	10.74	10.62	10.74	10.74	1.08%	-
Jan 14, 2026	10.39	10.63	10.39	10.63	10.63	2.16%	-
Jan 13, 2026	10.72	10.76	10.40	10.40	10.40	-1.56%	-
Jan 12, 2026	10.78	11.03	10.57	10.57	10.57	0.67%	25
Jan 9, 2026	10.72	10.75	10.50	10.50	10.50	-2.64%	-
Jan 8, 2026	10.63	10.78	10.62	10.78	10.78	1.60%	-
Jan 7, 2026	10.61	10.61	10.59	10.61	10.61	1.77%	-
Jan 6, 2026	9.99	10.43	9.99	10.43	10.43	5.86%	-
Jan 5, 2026	9.64	9.85	9.64	9.85	9.85	0.88%	-
Jan 2, 2026	9.87	9.87	9.76	9.76	9.76	2.20%	60
Dec 30, 2025	9.55	9.58	9.55	9.55	9.55	-0.19%	-
Dec 29, 2025	9.80	9.83	9.57	9.57	9.57	-0.46%	-
Dec 22, 2025	9.62	9.62	9.61	9.61	9.48	1.22%	-
Dec 19, 2025	9.55	9.59	9.50	9.50	9.36	-2.78%	-
Dec 18, 2025	9.77	9.83	9.76	9.77	9.63	0.76%	-
Dec 17, 2025	9.71	9.76	9.70	9.70	9.56	0.83%	-
Dec 16, 2025	9.67	9.69	9.62	9.62	9.48	-1.01%	-