DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.01	12.26	11.56	11.59	11.59	-5.16%	3,551,112
Mar 17, 2026	11.89	12.38	11.75	12.22	12.22	4.18%	6,000,472
Mar 16, 2026	11.69	11.85	11.56	11.73	11.73	1.65%	3,697,573
Mar 13, 2026	11.86	11.90	11.25	11.54	11.54	-2.20%	5,266,883
Mar 12, 2026	12.55	12.69	11.80	11.80	11.80	-7.31%	4,786,683
Mar 11, 2026	12.63	12.89	12.53	12.73	12.73	0.39%	3,460,616
Mar 10, 2026	12.95	13.19	12.59	12.68	12.68	-0.94%	4,572,701
Mar 9, 2026	12.50	12.84	12.14	12.80	12.80	0.47%	3,586,923
Mar 6, 2026	13.03	13.04	12.31	12.74	12.74	-4.43%	5,043,373
Mar 5, 2026	13.20	13.46	13.07	13.33	13.33	-0.82%	3,654,767
Mar 4, 2026	13.81	14.07	13.33	13.44	13.44	1.05%	5,714,000
Mar 3, 2026	14.12	14.12	13.15	13.30	13.30	-7.06%	5,846,036
Mar 2, 2026	14.39	14.49	13.80	14.31	14.31	-2.52%	8,696,620
Feb 27, 2026	13.05	14.76	13.00	14.68	14.68	15.50%	13,457,804
Feb 26, 2026	12.81	13.04	12.60	12.71	12.71	-0.70%	6,767,557
Feb 25, 2026	13.14	13.19	12.52	12.80	12.80	-2.59%	8,395,334
Feb 24, 2026	12.64	13.37	12.62	13.14	13.14	4.70%	5,523,153
Feb 23, 2026	12.52	12.68	12.17	12.55	12.55	0.08%	4,717,355
Feb 20, 2026	12.47	12.78	12.33	12.54	12.54	0.16%	4,814,202
Feb 19, 2026	13.12	13.39	12.39	12.52	12.52	0.24%	6,595,570
Feb 18, 2026	12.33	12.71	12.31	12.49	12.49	0.40%	4,192,632
Feb 17, 2026	12.84	12.95	12.40	12.44	12.44	-3.94%	3,359,311
Feb 13, 2026	12.85	13.13	12.75	12.95	12.95	1.09%	6,654,245
Feb 12, 2026	13.75	13.75	12.70	12.81	12.81	-6.56%	5,266,839
Feb 11, 2026	13.93	13.93	13.51	13.71	13.71	-1.58%	5,368,367
Feb 10, 2026	13.77	14.18	13.64	13.93	13.93	1.68%	4,579,040
Feb 9, 2026	13.68	13.87	13.40	13.70	13.70	-0.44%	4,956,388
Feb 6, 2026	12.60	13.81	12.56	13.76	13.76	9.82%	6,334,560
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