DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.53	12.67	12.28	12.53	12.53	-0.08%	4,949,053
Feb 4, 2026	12.08	12.67	12.08	12.54	12.54	4.50%	4,519,687
Feb 3, 2026	12.18	12.39	11.79	12.00	12.00	-1.72%	3,769,021
Feb 2, 2026	12.39	12.49	12.15	12.21	12.21	-2.09%	3,801,485
Jan 30, 2026	12.22	12.58	12.14	12.47	12.47	1.63%	3,425,983
Jan 29, 2026	12.29	12.30	11.98	12.27	12.27	-0.32%	3,789,657
Jan 28, 2026	12.77	12.80	12.20	12.31	12.31	-3.60%	5,233,843
Jan 27, 2026	12.65	12.84	12.58	12.77	12.77	0.39%	3,139,289
Jan 26, 2026	12.71	12.73	12.52	12.72	12.72	-0.08%	3,049,299
Jan 23, 2026	12.98	13.03	12.57	12.73	12.73	-2.08%	3,948,734
Jan 22, 2026	12.75	13.01	12.61	13.00	13.00	2.04%	3,799,380
Jan 21, 2026	12.19	12.84	12.10	12.74	12.74	5.73%	4,348,015
Jan 20, 2026	12.00	12.23	11.95	12.05	12.05	-1.31%	4,142,651
Jan 16, 2026	12.50	12.60	12.16	12.21	12.21	-2.94%	4,145,054
Jan 15, 2026	12.27	12.58	12.03	12.58	12.58	1.86%	3,778,614
Jan 14, 2026	12.29	12.64	12.15	12.35	12.35	1.81%	3,531,773
Jan 13, 2026	12.50	12.68	11.95	12.13	12.13	-2.96%	5,944,629
Jan 12, 2026	12.89	12.90	12.26	12.50	12.50	-2.19%	3,882,072
Jan 9, 2026	12.54	12.86	12.14	12.78	12.78	2.40%	7,034,778
Jan 8, 2026	12.25	12.66	12.20	12.48	12.48	0.89%	4,199,591
Jan 7, 2026	12.39	12.53	12.30	12.37	12.37	-	3,238,827
Jan 6, 2026	11.65	12.42	11.65	12.37	12.37	6.55%	4,486,036
Jan 5, 2026	11.30	11.75	11.28	11.61	11.61	3.02%	4,239,020
Jan 2, 2026	11.47	11.53	11.24	11.27	11.27	-1.40%	3,860,663
Dec 31, 2025	11.34	11.49	11.31	11.43	11.43	0.26%	2,398,290
Dec 30, 2025	11.25	11.45	11.13	11.40	11.40	1.33%	2,801,997
Dec 29, 2025	11.47	11.48	11.18	11.25	11.25	-2.34%	4,137,163
Dec 26, 2025	11.06	11.53	11.03	11.52	11.52	2.67%	5,487,238
Dec 24, 2025	11.08	11.23	11.05	11.22	11.06	1.26%	1,215,838
Dec 23, 2025	11.24	11.32	11.03	11.08	10.92	-1.60%	3,530,708
Dec 22, 2025	11.21	11.33	11.20	11.26	11.10	0.45%	2,905,597
Dec 19, 2025	11.21	11.26	11.05	11.21	11.05	-0.62%	4,540,758
Dec 18, 2025	11.52	11.61	11.27	11.28	11.12	-1.31%	2,911,728
Dec 17, 2025	11.35	11.53	11.24	11.43	11.27	0.53%	3,345,079
Dec 16, 2025	11.35	11.42	11.17	11.37	11.21	-0.26%	4,745,367
Dec 15, 2025	11.69	11.75	11.23	11.40	11.24	-1.47%	4,309,117
Dec 12, 2025	11.59	11.79	11.54	11.57	11.41	-0.26%	2,884,778
Dec 11, 2025	11.68	11.79	11.48	11.60	11.43	-0.43%	3,782,855
Dec 10, 2025	11.11	11.72	11.06	11.65	11.48	4.86%	5,101,345
Dec 9, 2025	11.05	11.28	11.05	11.11	10.95	0.09%	3,584,132
Dec 8, 2025	11.25	11.33	11.03	11.10	10.94	-1.33%	3,449,839
Dec 5, 2025	11.31	11.44	11.22	11.25	11.09	-0.18%	2,736,921
Dec 4, 2025	11.30	11.36	11.17	11.27	11.11	-0.57%	2,135,989
Dec 3, 2025	11.13	11.35	11.10	11.34	11.17	2.03%	2,822,047
Dec 2, 2025	11.21	11.30	10.98	11.11	10.95	-0.63%	2,986,934
Dec 1, 2025	11.16	11.45	11.15	11.18	11.02	-1.41%	3,717,500
Nov 28, 2025	11.25	11.43	11.22	11.34	11.18	0.44%	2,301,493
Nov 26, 2025	11.19	11.48	11.03	11.29	11.13	1.80%	3,518,799
Nov 25, 2025	10.74	11.12	10.74	11.09	10.93	3.36%	2,884,289
Nov 24, 2025	10.69	10.83	10.61	10.73	10.58	1.42%	4,301,967