DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.75	11.15	10.69	11.01	11.01	2.13%	31,581,091
Jun 25, 2026	10.68	10.98	10.63	10.78	10.78	2.47%	3,875,348
Jun 24, 2026	10.35	10.71	10.34	10.52	10.52	3.14%	4,795,579
Jun 23, 2026	10.15	10.31	10.02	10.20	10.20	0.49%	4,456,901
Jun 22, 2026	10.33	10.45	10.13	10.15	10.15	-1.74%	6,075,993
Jun 18, 2026	10.12	10.45	10.06	10.33	10.33	2.99%	5,316,161
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
Jun 15, 2026	10.27	10.45	9.94	10.14	10.14	0.50%	2,947,663
Jun 12, 2026	10.19	10.30	10.00	10.09	10.09	-0.49%	3,356,729
Jun 11, 2026	9.96	10.19	9.75	10.14	10.14	1.00%	4,543,021
Jun 10, 2026	10.37	10.53	10.03	10.04	10.04	-4.11%	3,238,291
Jun 9, 2026	10.39	10.67	10.22	10.47	10.47	2.05%	5,499,744
Jun 8, 2026	10.01	10.36	9.86	10.26	10.26	2.60%	4,799,972
Jun 5, 2026	9.96	10.18	9.83	10.00	10.00	1.21%	3,469,294
Jun 4, 2026	9.64	10.16	9.46	9.88	9.88	2.49%	6,594,203
Jun 3, 2026	9.80	10.05	9.58	9.64	9.64	-1.93%	3,617,143
Jun 2, 2026	10.02	10.14	9.78	9.83	9.83	-1.90%	5,958,734
Jun 1, 2026	10.31	10.36	9.89	10.02	10.02	-4.30%	4,515,370
May 29, 2026	10.32	10.65	10.23	10.47	10.47	1.75%	7,723,118
May 28, 2026	9.86	10.47	9.80	10.29	10.29	2.90%	14,375,053
May 27, 2026	9.99	10.27	9.85	10.00	10.00	0.10%	4,946,600
May 26, 2026	10.23	10.38	9.97	9.99	9.99	-2.15%	5,687,436
May 22, 2026	9.98	10.46	9.97	10.21	10.21	2.82%	4,784,355
May 21, 2026	9.72	10.06	9.62	9.93	9.93	0.91%	5,273,831
May 20, 2026	9.76	10.01	9.52	9.84	9.84	1.03%	6,400,273
May 19, 2026	9.77	9.82	9.41	9.74	9.74	-0.81%	9,690,360
May 18, 2026	10.19	10.29	9.82	9.82	9.82	-2.48%	5,480,355
May 15, 2026	10.32	10.41	9.88	10.07	10.07	-3.27%	9,073,377
May 14, 2026	10.53	10.80	10.39	10.41	10.41	-0.29%	4,407,882
May 13, 2026	10.91	10.94	10.43	10.44	10.44	-5.09%	4,408,224
May 12, 2026	10.94	11.34	10.93	11.00	11.00	0.82%	4,794,697
May 11, 2026	10.91	11.16	10.89	10.91	10.91	-0.82%	6,231,420
May 8, 2026	10.96	11.18	10.75	11.00	11.00	0.36%	6,637,841
May 7, 2026	11.29	11.57	10.94	10.96	10.96	-1.62%	6,611,764
May 6, 2026	11.36	11.50	10.89	11.14	11.14	-2.02%	7,958,079
May 5, 2026	11.18	11.43	10.91	11.37	11.37	1.52%	9,476,129
May 4, 2026	11.79	11.88	11.14	11.20	11.20	-5.17%	5,637,434
May 1, 2026	11.75	11.87	11.56	11.81	11.81	0.51%	3,571,681
Apr 30, 2026	11.48	11.82	11.34	11.75	11.75	2.35%	5,670,607
Apr 29, 2026	11.60	11.85	11.37	11.48	11.48	-2.55%	3,552,918
Apr 28, 2026	11.96	11.98	11.64	11.78	11.78	-1.51%	3,342,702
Apr 27, 2026	11.85	12.10	11.81	11.96	11.96	0.42%	3,999,911
Apr 24, 2026	11.89	12.07	11.75	11.91	11.91	0.08%	2,749,027
Apr 23, 2026	12.19	12.28	11.65	11.90	11.90	-2.22%	1,811,824
Apr 22, 2026	12.41	12.56	12.10	12.17	12.17	-1.14%	2,074,687
Apr 21, 2026	12.87	13.01	12.21	12.31	12.31	-3.75%	3,043,404
Apr 20, 2026	12.41	12.97	12.41	12.79	12.79	2.24%	4,962,048
Apr 17, 2026	12.37	12.75	12.25	12.51	12.51	3.47%	3,349,504
Apr 16, 2026	11.92	12.23	11.92	12.09	12.09	0.33%	2,555,811