DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.96	10.18	9.83	10.00	10.00	1.21%	3,433,495
Jun 4, 2026	9.64	10.16	9.46	9.88	9.88	2.49%	6,593,701
Jun 3, 2026	9.80	10.05	9.58	9.64	9.64	-1.93%	3,616,471
Jun 2, 2026	10.02	10.14	9.78	9.83	9.83	-1.90%	5,956,302
Jun 1, 2026	10.31	10.36	9.89	10.02	10.02	-4.30%	4,513,405
May 29, 2026	10.32	10.65	10.23	10.47	10.47	1.75%	7,705,182
May 28, 2026	9.86	10.47	9.80	10.29	10.29	2.90%	14,369,249
May 27, 2026	9.99	10.27	9.85	10.00	10.00	0.10%	4,946,394
May 26, 2026	10.23	10.38	9.97	9.99	9.99	-2.15%	5,685,871
May 22, 2026	9.98	10.46	9.97	10.21	10.21	2.82%	4,783,292
May 21, 2026	9.72	10.06	9.62	9.93	9.93	0.91%	5,273,449
May 20, 2026	9.76	10.01	9.52	9.84	9.84	1.03%	6,400,059
May 19, 2026	9.77	9.82	9.41	9.74	9.74	-0.81%	9,689,669
May 18, 2026	10.19	10.29	9.82	9.82	9.82	-2.48%	5,477,049
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