DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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