DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.31	11.44	11.22	11.25	11.25	-0.18%	2,736,890
Dec 4, 2025	11.30	11.36	11.17	11.27	11.27	-0.57%	2,135,987
Dec 3, 2025	11.13	11.35	11.10	11.34	11.34	2.03%	2,658,590
Dec 2, 2025	11.21	11.30	10.98	11.11	11.11	-0.63%	2,986,933
Dec 1, 2025	11.16	11.45	11.15	11.18	11.18	-1.41%	3,717,491
Nov 28, 2025	11.25	11.43	11.22	11.34	11.34	0.44%	2,301,399
Nov 26, 2025	11.19	11.48	11.03	11.29	11.29	1.80%	3,518,493
Nov 25, 2025	10.74	11.12	10.74	11.09	11.09	3.36%	2,695,011
Nov 24, 2025	10.69	10.83	10.61	10.73	10.73	1.42%	4,301,967
Nov 21, 2025	9.92	10.63	9.91	10.58	10.58	6.98%	4,282,251
Nov 20, 2025	10.11	10.25	9.85	9.89	9.89	-1.88%	4,203,184
Nov 19, 2025	10.26	10.27	9.98	10.08	10.08	-1.75%	3,492,621
Nov 18, 2025	10.34	10.39	10.15	10.26	10.26	-1.25%	3,903,211
Nov 17, 2025	10.47	10.60	10.30	10.39	10.39	-1.24%	5,902,893
Nov 14, 2025	10.79	10.86	10.50	10.52	10.52	-3.93%	4,351,535
Nov 13, 2025	10.80	11.13	10.73	10.95	10.95	1.01%	3,942,404
Nov 12, 2025	10.98	11.04	10.82	10.84	10.84	-1.28%	5,109,768
Nov 11, 2025	11.00	11.11	10.88	10.98	10.98	-0.18%	4,495,844
Nov 10, 2025	11.21	11.25	10.92	11.00	11.00	-1.61%	5,413,926
Nov 7, 2025	10.82	11.25	10.69	11.18	11.18	1.45%	6,022,117
Nov 6, 2025	11.36	11.36	10.69	11.02	11.02	-12.68%	10,226,129
Nov 5, 2025	12.44	12.74	12.34	12.62	12.62	1.04%	3,451,039
Nov 4, 2025	12.45	12.58	12.35	12.49	12.49	-0.48%	2,173,675
Nov 3, 2025	12.58	12.59	12.34	12.55	12.55	-0.48%	2,608,519
Oct 31, 2025	12.42	12.65	12.26	12.61	12.61	0.16%	2,903,649
Oct 30, 2025	12.95	13.20	12.55	12.59	12.59	-2.10%	3,548,823
Oct 29, 2025	13.08	13.18	12.81	12.86	12.86	-1.61%	2,135,066
Oct 28, 2025	13.01	13.26	13.00	13.07	13.07	-0.15%	2,189,648
Oct 27, 2025	13.20	13.33	12.98	13.09	13.09	-0.15%	2,643,074
Oct 24, 2025	13.24	13.30	13.10	13.11	13.11	-0.38%	2,153,565
Oct 23, 2025	13.01	13.17	12.90	13.16	13.16	1.00%	2,049,807
Oct 22, 2025	12.93	13.18	12.93	13.03	13.03	0.46%	2,050,769
Oct 21, 2025	12.95	13.07	12.88	12.97	12.97	0.31%	1,748,994
Oct 20, 2025	12.65	12.94	12.58	12.93	12.93	3.36%	3,417,339
Oct 17, 2025	12.60	12.67	12.22	12.51	12.51	-0.87%	4,165,930
Oct 16, 2025	12.87	12.88	12.53	12.62	12.62	-1.41%	3,238,859
Oct 15, 2025	12.94	12.98	12.56	12.80	12.80	2.65%	5,537,536
Oct 14, 2025	12.01	12.51	11.90	12.47	12.47	2.13%	3,196,261
Oct 13, 2025	12.09	12.34	11.95	12.21	12.21	3.21%	4,203,639
Oct 10, 2025	12.18	12.19	11.69	11.83	11.83	-3.19%	6,368,010
Oct 9, 2025	12.42	12.46	12.18	12.22	12.22	-1.29%	2,752,482
Oct 8, 2025	12.29	12.62	12.22	12.38	12.38	0.41%	2,468,389
Oct 7, 2025	12.58	12.69	12.29	12.33	12.33	-1.52%	1,993,766
Oct 6, 2025	13.19	13.22	12.50	12.52	12.52	-5.08%	4,377,518
Oct 3, 2025	12.99	13.32	12.98	13.19	13.19	1.77%	2,196,461
Oct 2, 2025	12.97	13.12	12.83	12.96	12.96	0.08%	2,428,901
Oct 1, 2025	12.74	13.01	12.64	12.95	12.95	2.05%	3,702,611
Sep 30, 2025	12.58	12.73	12.49	12.69	12.69	0.63%	2,326,721
Sep 29, 2025	12.57	12.71	12.41	12.61	12.61	0.88%	3,337,506
Sep 26, 2025	12.23	12.55	12.14	12.50	12.50	1.05%	3,979,179