DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.97	11.09	10.87	10.93	10.93	-0.36%	2,882,104
Aug 25, 2026	10.81	10.99	10.61	10.97	10.97	0.73%	3,105,612
Aug 24, 2026	11.11	11.24	10.85	10.89	10.89	-0.27%	2,903,532
Aug 21, 2026	10.85	11.10	10.81	10.92	10.92	1.30%	3,308,250
Aug 20, 2026	11.05	11.15	10.75	10.78	10.78	-2.27%	3,472,054
Aug 19, 2026	11.31	11.55	11.03	11.03	11.03	-0.72%	3,854,352
Aug 18, 2026	11.24	11.41	11.08	11.11	11.11	-0.71%	4,068,169
Aug 17, 2026	11.73	11.73	11.14	11.19	11.19	-3.45%	3,681,980
Aug 14, 2026	11.50	11.88	11.46	11.59	11.59	0.09%	2,713,042
Aug 13, 2026	11.44	11.69	11.28	11.58	11.58	1.49%	3,296,711
Aug 12, 2026	11.48	11.75	11.22	11.41	11.41	-1.72%	7,606,928
Aug 11, 2026	11.63	11.96	11.56	11.61	11.61	-0.43%	4,140,896
Aug 10, 2026	12.08	12.12	11.63	11.66	11.66	-3.80%	5,740,399
Aug 7, 2026	13.36	13.58	12.01	12.12	12.12	-7.97%	8,574,267
Aug 6, 2026	13.92	13.98	13.08	13.17	13.17	-4.43%	5,506,576
Aug 5, 2026	14.19	14.19	13.69	13.78	13.78	-3.43%	3,653,140
Aug 4, 2026	14.04	14.35	13.92	14.27	14.27	0.99%	4,298,885
Aug 3, 2026	13.74	14.17	13.65	14.13	14.13	5.68%	7,152,807
Jul 31, 2026	13.62	13.74	13.19	13.37	13.37	-2.69%	3,632,712
Jul 30, 2026	14.22	14.37	13.39	13.74	13.74	-3.24%	3,940,141
Jul 29, 2026	13.42	14.44	13.42	14.20	14.20	5.26%	5,639,956
Jul 28, 2026	13.19	13.54	13.11	13.49	13.49	3.61%	4,794,993
Jul 27, 2026	13.02	13.27	12.89	13.02	13.02	0.70%	4,061,124
Jul 24, 2026	12.97	13.13	12.73	12.93	12.93	1.65%	3,958,066
Jul 23, 2026	13.15	13.24	12.35	12.72	12.72	-4.14%	7,748,865
Jul 22, 2026	13.87	14.04	13.12	13.27	13.27	-2.78%	4,935,638
Jul 21, 2026	13.20	13.72	13.20	13.65	13.65	1.41%	5,291,185
Jul 20, 2026	13.96	14.01	13.40	13.46	13.46	-4.20%	4,867,954
Jul 17, 2026	13.78	14.10	13.70	14.05	14.05	1.44%	6,070,086
Jul 16, 2026	13.50	14.03	13.38	13.85	13.85	3.36%	5,370,664
Jul 15, 2026	12.70	13.44	12.70	13.40	13.40	5.51%	5,828,808
Jul 14, 2026	12.66	12.86	12.32	12.70	12.70	-0.63%	5,688,440
Jul 13, 2026	12.28	12.88	12.20	12.78	12.78	4.24%	5,763,930
Jul 10, 2026	11.89	12.38	11.76	12.26	12.26	3.11%	4,690,420
Jul 9, 2026	11.63	12.04	11.49	11.89	11.89	0.93%	4,059,122
Jul 8, 2026	12.19	12.22	11.55	11.78	11.78	-3.36%	4,627,573
Jul 7, 2026	12.44	12.44	12.04	12.19	12.19	-1.06%	4,416,878
Jul 6, 2026	11.70	12.48	11.42	12.32	12.32	5.75%	5,877,554
Jul 2, 2026	11.28	11.67	11.01	11.65	11.65	5.05%	4,797,010
Jul 1, 2026	10.61	11.10	10.61	11.09	11.09	4.52%	5,169,303
Jun 30, 2026	10.72	10.78	10.47	10.61	10.61	-1.94%	4,629,868
Jun 29, 2026	11.00	11.01	10.73	10.82	10.82	-1.73%	4,626,881
Jun 26, 2026	10.75	11.15	10.69	11.01	11.01	2.13%	32,233,979
Jun 25, 2026	10.68	10.98	10.63	10.78	10.78	2.47%	3,875,420
Jun 24, 2026	10.35	10.71	10.34	10.52	10.52	3.14%	4,795,594
Jun 23, 2026	10.15	10.31	10.02	10.20	10.20	0.49%	4,456,945
Jun 22, 2026	10.33	10.45	10.13	10.15	10.15	-1.74%	6,077,180
Jun 18, 2026	10.12	10.45	10.06	10.33	10.33	2.99%	5,316,378
Jun 17, 2026	10.58	10.94	10.01	10.03	10.03	-4.02%	5,789,281
Jun 16, 2026	10.50	10.62	10.32	10.45	10.45	3.06%	4,972,523