DENTSPLY SIRONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	16.68	17.16	16.59	16.75	-	5.95%	2,987,957
May 9, 2025	15.84	16.18	15.63	15.81	15.81	-0.63%	4,397,792
May 8, 2025	14.77	16.09	14.63	15.91	15.91	16.30%	9,522,422
May 7, 2025	13.40	13.71	13.27	13.68	13.68	2.32%	4,978,427
May 6, 2025	13.77	13.83	13.25	13.37	13.37	-3.40%	3,401,761
May 5, 2025	14.01	14.03	13.72	13.84	13.84	-1.70%	3,170,856
May 2, 2025	14.22	14.30	14.02	14.08	14.08	1.08%	2,638,873
May 1, 2025	14.03	14.20	13.90	13.93	13.93	0.22%	3,200,700
Apr 30, 2025	13.82	13.94	13.38	13.90	13.90	-0.36%	3,680,457
Apr 29, 2025	13.72	14.01	13.72	13.95	13.95	0.58%	2,445,815
Apr 28, 2025	13.79	13.96	13.68	13.87	13.87	0.87%	2,260,427
Apr 25, 2025	13.67	13.88	13.52	13.75	13.75	0.29%	2,078,513
Apr 24, 2025	13.37	13.79	13.17	13.71	13.71	3.24%	2,457,920
Apr 23, 2025	13.40	13.83	13.22	13.28	13.28	2.00%	3,712,571
Apr 22, 2025	12.94	13.09	12.81	13.02	13.02	1.56%	2,258,621
Apr 21, 2025	12.80	12.90	12.48	12.82	12.82	-0.08%	2,832,045
Apr 17, 2025	12.66	12.88	12.62	12.83	12.83	1.42%	2,841,800
Apr 16, 2025	12.48	12.73	12.34	12.65	12.65	0.80%	2,929,127
Apr 15, 2025	12.79	12.95	12.49	12.55	12.55	-4.05%	3,114,941
Apr 14, 2025	13.04	13.14	12.70	13.08	13.08	2.43%	2,621,015
Apr 11, 2025	12.80	12.87	12.16	12.77	12.77	0.95%	3,640,344
Apr 10, 2025	13.38	13.63	12.28	12.65	12.65	-7.39%	4,022,581
Apr 9, 2025	12.51	13.90	12.18	13.66	13.66	7.90%	5,491,753
Apr 8, 2025	13.46	13.54	12.49	12.66	12.66	-4.38%	2,730,779
Apr 7, 2025	13.06	13.90	12.62	13.24	13.24	-2.50%	4,863,937
Apr 4, 2025	13.28	13.73	12.54	13.58	13.58	-0.29%	4,926,340
Apr 3, 2025	14.38	14.50	13.57	13.62	13.62	-8.41%	4,021,377
Apr 2, 2025	14.50	14.92	14.50	14.87	14.87	1.50%	2,270,113
Apr 1, 2025	14.91	15.02	14.62	14.65	14.65	-1.94%	2,658,688
Mar 31, 2025	14.83	15.10	14.61	14.94	14.94	0.07%	2,856,371
Mar 28, 2025	15.44	15.54	14.86	14.93	14.93	-4.54%	2,436,744
Mar 27, 2025	15.61	15.74	15.47	15.64	15.47	0.26%	2,814,690
Mar 26, 2025	15.59	15.78	15.34	15.60	15.44	0.19%	2,057,614
Mar 25, 2025	15.79	15.85	15.43	15.57	15.41	-1.46%	2,314,652
Mar 24, 2025	15.76	16.02	15.65	15.80	15.63	1.54%	2,625,623
Mar 21, 2025	15.46	15.59	15.32	15.56	15.40	-0.26%	12,658,220
Mar 20, 2025	15.69	15.97	15.50	15.60	15.44	-0.38%	2,363,338
Mar 19, 2025	15.77	15.86	15.47	15.66	15.49	-0.51%	2,502,770
Mar 18, 2025	15.58	15.82	15.32	15.74	15.57	0.96%	2,288,981
Mar 17, 2025	15.58	15.89	15.39	15.59	15.43	0.19%	2,780,384
Mar 14, 2025	15.20	15.59	14.91	15.56	15.40	3.73%	4,513,470
Mar 13, 2025	15.07	15.32	14.78	15.00	14.84	-2.15%	3,828,154
Mar 12, 2025	16.06	16.10	15.30	15.33	15.17	-3.65%	3,020,452
Mar 11, 2025	15.85	16.02	15.53	15.91	15.74	-0.87%	2,737,324
Mar 10, 2025	16.26	16.41	16.03	16.05	15.88	-1.65%	2,782,306
Mar 7, 2025	16.25	16.40	15.84	16.32	16.15	0.37%	2,069,171
Mar 6, 2025	16.02	16.38	15.95	16.26	16.09	0.68%	2,609,797
Mar 5, 2025	15.66	16.25	15.63	16.15	15.98	3.59%	3,050,184
Mar 4, 2025	16.06	16.20	15.47	15.59	15.43	-2.50%	3,412,397
Mar 3, 2025	16.63	16.72	15.94	15.99	15.82	-3.38%	4,743,471