DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.19	10.29	9.85	9.94	-	-1.29%	3,533,593
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
Apr 15, 2026	12.14	12.28	12.01	12.05	12.05	-1.39%	3,003,319
Apr 14, 2026	12.20	12.36	12.11	12.22	12.22	1.66%	2,984,960
Apr 13, 2026	11.57	12.04	11.50	12.02	12.02	2.65%	3,031,671
Apr 10, 2026	11.99	12.04	11.68	11.71	11.71	-1.26%	1,972,554
Apr 9, 2026	11.81	11.99	11.52	11.86	11.86	-1.08%	2,992,476
Apr 8, 2026	12.18	12.41	11.73	11.99	11.99	4.08%	4,318,803
Apr 7, 2026	11.54	11.66	11.40	11.52	11.52	-1.03%	2,919,381
Apr 6, 2026	11.58	11.75	11.47	11.64	11.64	0.09%	1,852,477
Apr 2, 2026	11.35	11.88	11.26	11.63	11.63	-0.26%	2,456,150
Apr 1, 2026	11.65	11.96	11.60	11.66	11.66	0.52%	3,263,191
Mar 31, 2026	11.44	11.71	11.24	11.60	11.60	3.57%	5,540,037
Mar 30, 2026	11.53	11.69	11.07	11.20	11.20	-2.35%	4,852,677
Mar 27, 2026	11.57	11.65	11.28	11.47	11.47	-1.67%	3,828,356
Mar 26, 2026	11.49	12.16	11.49	11.67	11.67	-0.13%	3,100,873
Mar 25, 2026	11.70	11.80	11.33	11.68	11.68	1.88%	2,956,280
Mar 24, 2026	11.35	11.75	11.22	11.47	11.47	-0.65%	2,398,256
Mar 23, 2026	11.30	11.77	11.18	11.54	11.54	5.39%	5,367,189
Mar 20, 2026	11.22	11.33	10.86	10.95	10.95	-2.75%	6,349,954
Mar 19, 2026	11.42	11.47	11.13	11.26	11.26	-2.85%	5,395,368
Mar 18, 2026	12.01	12.26	11.56	11.59	11.59	-5.16%	3,559,530
Mar 17, 2026	11.89	12.38	11.75	12.22	12.22	4.18%	6,000,714
Mar 16, 2026	11.69	11.85	11.56	11.73	11.73	1.65%	3,699,150
Mar 13, 2026	11.86	11.90	11.25	11.54	11.54	-2.20%	5,266,963
Mar 12, 2026	12.55	12.69	11.80	11.80	11.80	-7.31%	4,793,555
Mar 11, 2026	12.63	12.89	12.53	12.73	12.73	0.39%	3,461,035
Mar 10, 2026	12.95	13.19	12.59	12.68	12.68	-0.94%	4,572,790
Mar 9, 2026	12.50	12.84	12.14	12.80	12.80	0.47%	3,594,032