DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.96	11.98	11.66	11.73	-	-1.92%	827,835
Apr 27, 2026	11.85	12.10	11.81	11.96	11.96	0.42%	3,999,896
Apr 24, 2026	11.89	12.07	11.75	11.91	11.91	0.08%	2,729,029
Apr 23, 2026	12.19	12.28	11.65	11.90	11.90	-2.22%	1,811,801
Apr 22, 2026	12.41	12.56	12.10	12.17	12.17	-1.14%	2,074,223
Apr 21, 2026	12.87	13.01	12.21	12.31	12.31	-3.75%	3,060,726
Apr 20, 2026	12.41	12.97	12.41	12.79	12.79	2.24%	4,961,998
Apr 17, 2026	12.37	12.75	12.25	12.51	12.51	3.47%	3,345,976
Apr 16, 2026	11.92	12.23	11.92	12.09	12.09	0.33%	2,555,800
Apr 15, 2026	12.14	12.28	12.01	12.05	12.05	-1.39%	2,870,832
Apr 14, 2026	12.20	12.36	12.11	12.22	12.22	1.66%	2,980,909
Apr 13, 2026	11.57	12.04	11.50	12.02	12.02	2.65%	3,031,015
Apr 10, 2026	11.99	12.04	11.68	11.71	11.71	-1.26%	1,886,027
Apr 9, 2026	11.81	11.99	11.52	11.86	11.86	-1.08%	2,990,675
Apr 8, 2026	12.18	12.41	11.73	11.99	11.99	4.08%	4,318,802
Apr 7, 2026	11.54	11.66	11.40	11.52	11.52	-1.03%	2,918,803
Apr 6, 2026	11.58	11.75	11.47	11.64	11.64	0.09%	1,852,472
Apr 2, 2026	11.35	11.88	11.26	11.63	11.63	-0.26%	2,456,065
Apr 1, 2026	11.65	11.96	11.60	11.66	11.66	0.52%	3,262,202
Mar 31, 2026	11.44	11.71	11.24	11.60	11.60	3.57%	5,539,892
Mar 30, 2026	11.53	11.69	11.07	11.20	11.20	-2.35%	4,847,106
Mar 27, 2026	11.57	11.65	11.28	11.47	11.47	-1.67%	3,813,623
Mar 26, 2026	11.49	12.16	11.49	11.67	11.67	-0.13%	3,099,363
Mar 25, 2026	11.70	11.80	11.33	11.68	11.68	1.88%	2,954,100
Mar 24, 2026	11.35	11.75	11.22	11.47	11.47	-0.65%	2,396,499
Mar 23, 2026	11.30	11.77	11.18	11.54	11.54	5.39%	5,365,901
Mar 20, 2026	11.22	11.33	10.86	10.95	10.95	-2.75%	6,214,381
Mar 19, 2026	11.42	11.47	11.13	11.26	11.26	-2.85%	5,345,440
Mar 18, 2026	12.01	12.26	11.56	11.59	11.59	-5.16%	3,551,112
Mar 17, 2026	11.89	12.38	11.75	12.22	12.22	4.18%	6,000,472
Mar 16, 2026	11.69	11.85	11.56	11.73	11.73	1.65%	3,697,573
Mar 13, 2026	11.86	11.90	11.25	11.54	11.54	-2.20%	5,266,883
Mar 12, 2026	12.55	12.69	11.80	11.80	11.80	-7.31%	4,786,683
Mar 11, 2026	12.63	12.89	12.53	12.73	12.73	0.39%	3,460,616
Mar 10, 2026	12.95	13.19	12.59	12.68	12.68	-0.94%	4,572,701
Mar 9, 2026	12.50	12.84	12.14	12.80	12.80	0.47%	3,586,923
Mar 6, 2026	13.03	13.04	12.31	12.74	12.74	-4.43%	5,043,373
Mar 5, 2026	13.20	13.46	13.07	13.33	13.33	-0.82%	3,654,767
Mar 4, 2026	13.81	14.07	13.33	13.44	13.44	1.05%	5,714,000
Mar 3, 2026	14.12	14.12	13.15	13.30	13.30	-7.06%	5,846,036
Mar 2, 2026	14.39	14.49	13.80	14.31	14.31	-2.52%	8,696,620
Feb 27, 2026	13.05	14.76	13.00	14.68	14.68	15.50%	13,457,804
Feb 26, 2026	12.81	13.04	12.60	12.71	12.71	-0.70%	6,767,557
Feb 25, 2026	13.14	13.19	12.52	12.80	12.80	-2.59%	8,395,334
Feb 24, 2026	12.64	13.37	12.62	13.14	13.14	4.70%	5,523,153
Feb 23, 2026	12.52	12.68	12.17	12.55	12.55	0.08%	4,717,355
Feb 20, 2026	12.47	12.78	12.33	12.54	12.54	0.16%	4,814,202
Feb 19, 2026	13.12	13.39	12.39	12.52	12.52	0.24%	6,595,570
Feb 18, 2026	12.33	12.71	12.31	12.49	12.49	0.40%	4,192,632
Feb 17, 2026	12.84	12.95	12.40	12.44	12.44	-3.94%	3,359,311