DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	15.59	15.78	15.34	15.60	15.44	0.19%	2,057,614
Mar 25, 2025	15.79	15.85	15.43	15.57	15.41	-1.46%	2,314,652
Mar 24, 2025	15.76	16.02	15.65	15.80	15.63	1.54%	2,625,623
Mar 21, 2025	15.46	15.59	15.32	15.56	15.40	-0.26%	12,658,220
Mar 20, 2025	15.69	15.97	15.50	15.60	15.44	-0.38%	2,363,338
Mar 19, 2025	15.77	15.86	15.47	15.66	15.49	-0.51%	2,502,770
Mar 18, 2025	15.58	15.82	15.32	15.74	15.57	0.96%	2,288,981
Mar 17, 2025	15.58	15.89	15.39	15.59	15.43	0.19%	2,780,384
Mar 14, 2025	15.20	15.59	14.91	15.56	15.40	3.73%	4,513,470
Mar 13, 2025	15.07	15.32	14.78	15.00	14.84	-2.15%	3,828,154
Mar 12, 2025	16.06	16.10	15.30	15.33	15.17	-3.65%	3,020,452
Mar 11, 2025	15.85	16.02	15.53	15.91	15.74	-0.87%	2,737,324
Mar 10, 2025	16.26	16.41	16.03	16.05	15.88	-1.65%	2,782,306
Mar 7, 2025	16.25	16.40	15.84	16.32	16.15	0.37%	2,069,171
Mar 6, 2025	16.02	16.38	15.95	16.26	16.09	0.68%	2,609,797
Mar 5, 2025	15.66	16.25	15.63	16.15	15.98	3.59%	3,050,184
Mar 4, 2025	16.06	16.20	15.47	15.59	15.43	-2.50%	3,412,397
Mar 3, 2025	16.63	16.72	15.94	15.99	15.82	-3.38%	4,743,471
Feb 28, 2025	17.15	17.34	16.21	16.55	16.38	-3.50%	4,667,133
Feb 27, 2025	18.93	19.03	17.09	17.15	16.97	-8.83%	6,160,738
Feb 26, 2025	18.82	19.17	18.60	18.81	18.61	-0.05%	3,242,247
Feb 25, 2025	19.16	19.27	18.57	18.82	18.62	-1.21%	2,310,240
Feb 24, 2025	18.82	19.10	18.54	19.05	18.85	1.60%	2,716,872
Feb 21, 2025	18.96	19.09	18.65	18.75	18.55	-1.06%	1,765,748
Feb 20, 2025	18.92	19.19	18.90	18.95	18.75	-0.16%	1,912,002
Feb 19, 2025	18.81	19.06	18.55	18.98	18.78	0.74%	2,108,794
Feb 18, 2025	18.35	18.85	18.33	18.84	18.64	2.84%	2,971,845
Feb 14, 2025	18.73	18.80	18.29	18.32	18.13	-2.40%	2,580,852
Feb 13, 2025	18.37	18.81	18.28	18.77	18.57	2.18%	2,129,114
Feb 12, 2025	18.10	18.65	18.02	18.37	18.18	0.49%	3,503,163
Feb 11, 2025	18.38	18.50	18.26	18.28	18.09	-0.98%	1,524,187
Feb 10, 2025	18.81	18.85	18.38	18.46	18.26	-1.60%	2,115,464
Feb 7, 2025	19.21	19.27	18.70	18.76	18.56	-2.34%	1,454,966
Feb 6, 2025	19.35	19.67	19.14	19.21	19.01	-0.41%	2,181,554
Feb 5, 2025	19.43	19.77	19.28	19.29	19.09	-	2,156,492
Feb 4, 2025	19.32	19.53	19.16	19.29	19.09	-0.31%	2,193,910
Feb 3, 2025	19.35	19.71	19.05	19.35	19.15	-2.07%	1,833,035
Jan 31, 2025	20.27	20.27	19.73	19.76	19.55	-2.71%	1,731,113
Jan 30, 2025	19.98	20.60	19.98	20.31	20.10	3.46%	2,908,716
Jan 29, 2025	19.52	19.83	19.46	19.63	19.42	0.05%	2,144,051
Jan 28, 2025	19.58	19.86	19.45	19.62	19.41	0.05%	1,934,301
Jan 27, 2025	19.71	19.85	19.46	19.61	19.40	0.41%	1,811,914
Jan 24, 2025	19.41	19.68	19.26	19.53	19.32	0.46%	2,682,216
Jan 23, 2025	19.19	19.46	18.78	19.44	19.23	0.41%	2,652,134
Jan 22, 2025	18.89	19.43	18.70	19.36	19.16	2.11%	1,536,214
Jan 21, 2025	18.90	19.12	18.70	18.96	18.76	1.01%	2,654,628
Jan 17, 2025	18.59	18.94	18.44	18.77	18.57	1.79%	1,875,051