DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	15.93	16.12	15.81	15.94	15.94	0.25%	1,472,438
Jun 5, 2025	16.12	16.22	15.89	15.90	15.90	-1.24%	1,793,034
Jun 4, 2025	15.99	16.25	15.83	16.10	16.10	1.32%	1,821,020
Jun 3, 2025	15.60	15.94	15.34	15.89	15.89	1.73%	3,008,127
Jun 2, 2025	15.86	15.95	15.45	15.62	15.62	-2.25%	1,999,348
May 30, 2025	16.51	16.51	15.87	15.98	15.98	-2.14%	3,815,637
May 29, 2025	16.64	16.71	16.24	16.33	16.33	-1.09%	3,711,119
May 28, 2025	16.34	16.55	16.18	16.51	16.51	1.04%	2,236,435
May 27, 2025	15.78	16.37	15.72	16.34	16.34	5.62%	2,368,516
May 23, 2025	15.50	15.67	15.32	15.47	15.47	-2.40%	2,475,144
May 22, 2025	15.76	15.97	15.50	15.85	15.85	0.13%	1,901,946
May 21, 2025	16.48	16.58	15.81	15.83	15.83	-5.27%	3,076,656
May 20, 2025	16.59	16.84	16.56	16.71	16.71	0.48%	1,785,330
May 19, 2025	16.42	16.69	16.35	16.63	16.63	-0.42%	2,070,203
May 16, 2025	16.53	16.74	16.38	16.70	16.70	1.21%	2,470,091
May 15, 2025	16.46	16.53	16.25	16.50	16.50	0.30%	3,237,689
May 14, 2025	16.52	16.58	16.24	16.45	16.45	-0.90%	2,568,458
May 13, 2025	16.79	16.82	16.52	16.60	16.60	-0.90%	2,457,437
May 12, 2025	16.57	17.18	16.43	16.75	16.75	5.95%	2,988,669
May 9, 2025	15.84	16.18	15.63	15.81	15.81	-0.63%	4,397,792
May 8, 2025	14.77	16.09	14.63	15.91	15.91	16.30%	9,522,422
May 7, 2025	13.40	13.71	13.27	13.68	13.68	2.32%	4,978,427
May 6, 2025	13.77	13.83	13.25	13.37	13.37	-3.40%	3,401,761
May 5, 2025	14.01	14.03	13.72	13.84	13.84	-1.70%	3,170,856
May 2, 2025	14.22	14.30	14.02	14.08	14.08	1.08%	2,638,873
May 1, 2025	14.03	14.20	13.90	13.93	13.93	0.22%	3,200,700
Apr 30, 2025	13.82	13.94	13.38	13.90	13.90	-0.36%	3,680,457
Apr 29, 2025	13.72	14.01	13.72	13.95	13.95	0.58%	2,445,815
Apr 28, 2025	13.79	13.96	13.68	13.87	13.87	0.87%	2,260,427
Apr 25, 2025	13.67	13.88	13.52	13.75	13.75	0.29%	2,078,513
Apr 24, 2025	13.37	13.79	13.17	13.71	13.71	3.24%	2,457,920
Apr 23, 2025	13.40	13.83	13.22	13.28	13.28	2.00%	3,712,571
Apr 22, 2025	12.94	13.09	12.81	13.02	13.02	1.56%	2,258,621
Apr 21, 2025	12.80	12.90	12.48	12.82	12.82	-0.08%	2,832,045
Apr 17, 2025	12.66	12.88	12.62	12.83	12.83	1.42%	2,841,800
Apr 16, 2025	12.48	12.73	12.34	12.65	12.65	0.80%	2,929,127
Apr 15, 2025	12.79	12.95	12.49	12.55	12.55	-4.05%	3,114,941
Apr 14, 2025	13.04	13.14	12.70	13.08	13.08	2.43%	2,621,015
Apr 11, 2025	12.80	12.87	12.16	12.77	12.77	0.95%	3,640,344
Apr 10, 2025	13.38	13.63	12.28	12.65	12.65	-7.39%	4,022,581
Apr 9, 2025	12.51	13.90	12.18	13.66	13.66	7.90%	5,491,753
Apr 8, 2025	13.46	13.54	12.49	12.66	12.66	-4.38%	2,730,779
Apr 7, 2025	13.06	13.90	12.62	13.24	13.24	-2.50%	4,863,937
Apr 4, 2025	13.28	13.73	12.54	13.58	13.58	-0.29%	4,926,340
Apr 3, 2025	14.38	14.50	13.57	13.62	13.62	-8.41%	4,021,377
Apr 2, 2025	14.50	14.92	14.50	14.87	14.87	1.50%	2,270,113
Apr 1, 2025	14.91	15.02	14.62	14.65	14.65	-1.94%	2,658,688
Mar 31, 2025	14.83	15.10	14.61	14.94	14.94	0.07%	2,856,371
Mar 28, 2025	15.44	15.54	14.86	14.93	14.93	-4.54%	2,436,744
Mar 27, 2025	15.61	15.74	15.47	15.64	15.47	0.26%	2,814,690