DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.93	16.05	15.72	15.93	15.93	-0.44%	3,049,850
Jun 26, 2025	16.06	16.16	15.88	16.00	15.84	-	2,285,444
Jun 25, 2025	15.68	16.11	15.51	16.00	15.84	2.30%	2,773,450
Jun 24, 2025	15.64	15.85	15.57	15.64	15.48	1.03%	2,255,554
Jun 23, 2025	15.33	15.59	15.12	15.48	15.33	0.78%	2,819,911
Jun 20, 2025	15.54	15.62	15.30	15.36	15.21	-0.26%	2,919,845
Jun 18, 2025	15.30	15.59	15.26	15.40	15.25	0.20%	1,678,916
Jun 17, 2025	15.82	15.86	15.33	15.37	15.22	-3.52%	1,976,007
Jun 16, 2025	15.71	16.05	15.54	15.93	15.77	1.92%	3,151,330
Jun 13, 2025	15.73	15.92	15.58	15.63	15.48	-2.37%	1,408,940
Jun 12, 2025	15.98	16.12	15.74	16.01	15.85	-0.62%	1,596,833
Jun 11, 2025	16.52	16.61	15.96	16.11	15.95	-1.83%	3,268,767
Jun 10, 2025	16.37	16.73	16.20	16.41	16.25	1.14%	1,538,836
Jun 9, 2025	16.07	16.50	16.03	16.23	16.06	1.79%	1,732,428
Jun 6, 2025	15.93	16.12	15.81	15.94	15.78	0.25%	1,472,438
Jun 5, 2025	16.12	16.22	15.89	15.90	15.74	-1.24%	1,793,034
Jun 4, 2025	15.99	16.25	15.83	16.10	15.94	1.32%	1,821,020
Jun 3, 2025	15.60	15.94	15.34	15.89	15.73	1.73%	3,008,127
Jun 2, 2025	15.86	15.95	15.45	15.62	15.47	-2.25%	1,999,348
May 30, 2025	16.51	16.51	15.87	15.98	15.82	-2.14%	3,815,637
May 29, 2025	16.64	16.71	16.24	16.33	16.17	-1.09%	3,711,119
May 28, 2025	16.34	16.55	16.18	16.51	16.35	1.04%	2,236,435
May 27, 2025	15.78	16.37	15.72	16.34	16.18	5.62%	2,368,516
May 23, 2025	15.50	15.67	15.32	15.47	15.32	-2.40%	2,475,144
May 22, 2025	15.76	15.97	15.50	15.85	15.69	0.13%	1,901,946
May 21, 2025	16.48	16.58	15.81	15.83	15.67	-5.27%	3,076,656
May 20, 2025	16.59	16.84	16.56	16.71	16.54	0.48%	1,785,330
May 19, 2025	16.42	16.69	16.35	16.63	16.47	-0.42%	2,070,203
May 16, 2025	16.53	16.74	16.38	16.70	16.53	1.21%	2,470,091
May 15, 2025	16.46	16.53	16.25	16.50	16.34	0.30%	3,237,689
May 14, 2025	16.52	16.58	16.24	16.45	16.29	-0.90%	2,568,458
May 13, 2025	16.79	16.82	16.52	16.60	16.44	-0.90%	2,457,437
May 12, 2025	16.57	17.18	16.43	16.75	16.58	5.95%	2,988,669
May 9, 2025	15.84	16.18	15.63	15.81	15.65	-0.63%	4,397,792
May 8, 2025	14.77	16.09	14.63	15.91	15.75	16.30%	9,522,422
May 7, 2025	13.40	13.71	13.27	13.68	13.54	2.32%	4,978,427
May 6, 2025	13.77	13.83	13.25	13.37	13.24	-3.40%	3,401,761
May 5, 2025	14.01	14.03	13.72	13.84	13.70	-1.70%	3,170,856
May 2, 2025	14.22	14.30	14.02	14.08	13.94	1.08%	2,638,873
May 1, 2025	14.03	14.20	13.90	13.93	13.79	0.22%	3,200,700
Apr 30, 2025	13.82	13.94	13.38	13.90	13.76	-0.36%	3,680,457
Apr 29, 2025	13.72	14.01	13.72	13.95	13.81	0.58%	2,445,815
Apr 28, 2025	13.79	13.96	13.68	13.87	13.73	0.87%	2,260,427
Apr 25, 2025	13.67	13.88	13.52	13.75	13.61	0.29%	2,078,513
Apr 24, 2025	13.37	13.79	13.17	13.71	13.57	3.24%	2,457,920
Apr 23, 2025	13.40	13.83	13.22	13.28	13.15	2.00%	3,712,571
Apr 22, 2025	12.94	13.09	12.81	13.02	12.89	1.56%	2,258,621
Apr 21, 2025	12.80	12.90	12.48	12.82	12.69	-0.08%	2,832,045
Apr 17, 2025	12.66	12.88	12.62	12.83	12.70	1.42%	2,841,800
Apr 16, 2025	12.48	12.73	12.34	12.65	12.52	0.80%	2,929,127