DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	8.58	8.69	8.47	8.52	8.52	-0.47%	4,723,351
Oct 5, 2026	8.55	8.70	8.44	8.56	8.56	-1.27%	5,007,929
Oct 2, 2026	8.74	8.85	8.59	8.67	8.67	-0.80%	5,785,485
Oct 1, 2026	8.85	8.90	8.61	8.74	8.74	-1.35%	5,934,650
Sep 30, 2026	9.08	9.12	8.83	8.86	8.86	-1.34%	6,547,208
Sep 29, 2026	9.21	9.29	8.91	8.98	8.98	-3.23%	4,574,018
Sep 28, 2026	9.32	9.32	8.90	9.28	9.28	-1.28%	5,676,001
Sep 25, 2026	9.52	9.63	9.29	9.40	9.40	-1.36%	4,894,921
Sep 24, 2026	9.76	9.81	9.48	9.53	9.53	-2.56%	3,735,205
Sep 23, 2026	9.89	10.00	9.74	9.78	9.78	-1.71%	3,352,044
Sep 22, 2026	9.66	10.02	9.65	9.95	9.95	5.40%	5,133,731
Sep 21, 2026	9.57	9.64	9.41	9.44	9.44	-1.05%	6,647,164
Sep 18, 2026	9.38	9.64	9.37	9.54	9.54	1.76%	8,473,267
Sep 17, 2026	10.11	10.12	9.36	9.38	9.38	-7.54%	9,309,079
Sep 16, 2026	9.80	10.29	9.80	10.14	10.14	3.15%	5,509,652
Sep 15, 2026	10.28	10.39	9.81	9.83	9.83	-5.30%	4,898,758
Sep 14, 2026	10.47	10.62	10.35	10.38	10.38	-0.76%	3,213,309
Sep 11, 2026	10.67	10.72	10.28	10.46	10.46	-0.38%	3,252,295
Sep 10, 2026	10.65	10.65	10.39	10.50	10.50	-2.05%	3,452,731
Sep 9, 2026	10.89	10.94	10.63	10.72	10.72	-2.46%	3,232,182
Sep 8, 2026	11.24	11.28	10.94	10.99	10.99	-3.43%	3,158,049
Sep 4, 2026	11.29	11.53	11.20	11.38	11.38	-0.44%	2,600,972
Sep 3, 2026	11.51	11.72	11.13	11.43	11.43	1.24%	3,925,070
Sep 2, 2026	10.89	11.55	10.83	11.29	11.29	4.93%	4,607,519
Sep 1, 2026	11.16	11.26	10.74	10.76	10.76	-3.67%	3,582,102
Aug 31, 2026	11.19	11.23	10.89	11.17	11.17	0.45%	4,428,866
Aug 28, 2026	11.17	11.29	11.05	11.12	11.12	0.72%	2,971,741
Aug 27, 2026	10.80	11.26	10.80	11.04	11.04	1.01%	3,557,882
Aug 26, 2026	10.97	11.09	10.87	10.93	10.93	-0.36%	2,882,807
Aug 25, 2026	10.81	10.99	10.61	10.97	10.97	0.73%	3,106,790
Aug 24, 2026	11.11	11.24	10.85	10.89	10.89	-0.27%	2,904,253
Aug 21, 2026	10.85	11.10	10.81	10.92	10.92	1.30%	3,311,633
Aug 20, 2026	11.05	11.15	10.75	10.78	10.78	-2.27%	3,472,657
Aug 19, 2026	11.31	11.55	11.03	11.03	11.03	-0.72%	3,855,816
Aug 18, 2026	11.24	11.41	11.08	11.11	11.11	-0.71%	4,070,787
Aug 17, 2026	11.73	11.73	11.14	11.19	11.19	-3.45%	3,682,847
Aug 14, 2026	11.50	11.88	11.46	11.59	11.59	0.09%	2,713,538
Aug 13, 2026	11.44	11.69	11.28	11.58	11.58	1.49%	3,297,569
Aug 12, 2026	11.48	11.75	11.22	11.41	11.41	-1.72%	7,606,949
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