5 DAY PERFORMANCE
+18.72%
1 MONTH PERFORMANCE
+17.98%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
-17.25%
YEAR-TO-DATE PERFORMANCE
-30.51%
1 YEAR PERFORMANCE
-30.87%
DENTSPLY SIRONA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.31 | $11.25 (-0.53%) | $11.44 | $11.22 | 2.74 M | $2.24 B |
| 12/04/2025 | $11.30 | $11.27 (-0.27%) | $11.36 | $11.17 | 2.14 M | $2.25 B |
| 12/03/2025 | $11.13 | $11.34 (1.89%) | $11.35 | $11.10 | 2.82 M | $2.26 B |
| 12/02/2025 | $11.21 | $11.11 (-0.89%) | $11.30 | $10.98 | 2.99 M | $2.22 B |
| 12/01/2025 | $11.16 | $11.18 (0.18%) | $11.45 | $11.15 | 3.72 M | $2.23 B |
| 11/28/2025 | $11.25 | $11.34 (0.8%) | $11.43 | $11.22 | 2.30 M | $2.26 B |
| 11/26/2025 | $11.19 | $11.29 (0.89%) | $11.48 | $11.03 | 3.52 M | $2.25 B |
| 11/25/2025 | $10.74 | $11.09 (3.26%) | $11.12 | $10.74 | 2.88 M | $2.21 B |
| 11/24/2025 | $10.69 | $10.73 (0.37%) | $10.83 | $10.61 | 4.30 M | $2.14 B |
| 11/21/2025 | $9.92 | $10.58 (6.65%) | $10.63 | $9.91 | 4.29 M | $2.11 B |
| 11/20/2025 | $10.11 | $9.89 (-2.18%) | $10.25 | $9.85 | 4.20 M | $1.97 B |
| 11/19/2025 | $10.26 | $10.08 (-1.75%) | $10.27 | $9.98 | 3.49 M | $2.01 B |
| 11/18/2025 | $10.34 | $10.26 (-0.77%) | $10.39 | $10.15 | 3.90 M | $2.04 B |
| 11/17/2025 | $10.47 | $10.39 (-0.76%) | $10.60 | $10.30 | 5.90 M | $2.07 B |
| 11/14/2025 | $10.79 | $10.52 (-2.5%) | $10.86 | $10.50 | 4.35 M | $2.10 B |
| 11/13/2025 | $10.80 | $10.95 (1.39%) | $11.13 | $10.73 | 3.94 M | $2.18 B |
| 11/12/2025 | $10.98 | $10.84 (-1.28%) | $11.04 | $10.82 | 5.11 M | $2.16 B |
| 11/11/2025 | $11.00 | $10.98 (-0.18%) | $11.11 | $10.88 | 4.50 M | $2.19 B |
| 11/10/2025 | $11.21 | $11.00 (-1.87%) | $11.25 | $10.92 | 5.41 M | $2.19 B |
| 11/07/2025 | $10.82 | $11.18 (3.33%) | $11.25 | $10.69 | 6.02 M | $2.23 B |
| 11/06/2025 | $11.36 | $11.02 (-2.99%) | $11.36 | $10.69 | 10.23 M | $2.20 B |
| 11/05/2025 | $12.44 | $12.62 (1.45%) | $12.74 | $12.34 | 3.45 M | $2.52 B |
| 11/04/2025 | $12.45 | $12.49 (0.32%) | $12.58 | $12.35 | 2.17 M | $2.49 B |
| 11/03/2025 | $12.58 | $12.55 (-0.24%) | $12.59 | $12.34 | 2.61 M | $2.50 B |
| 10/31/2025 | $12.42 | $12.61 (1.53%) | $12.65 | $12.26 | 2.90 M | $2.51 B |
| 10/30/2025 | $12.95 | $12.59 (-2.78%) | $13.20 | $12.55 | 3.55 M | $2.51 B |
| 10/29/2025 | $13.08 | $12.86 (-1.68%) | $13.18 | $12.81 | 2.14 M | $2.56 B |
| 10/28/2025 | $13.01 | $13.07 (0.46%) | $13.26 | $13.00 | 2.19 M | $2.60 B |
| 10/27/2025 | $13.20 | $13.09 (-0.83%) | $13.33 | $12.98 | 2.64 M | $2.61 B |
| 10/24/2025 | $13.24 | $13.11 (-0.98%) | $13.30 | $13.10 | 2.15 M | $2.61 B |
| 10/23/2025 | $13.01 | $13.16 (1.15%) | $13.17 | $12.90 | 2.05 M | $2.62 B |
| 10/22/2025 | $12.93 | $13.03 (0.77%) | $13.18 | $12.93 | 2.05 M | $2.60 B |
| 10/21/2025 | $12.95 | $12.97 (0.15%) | $13.07 | $12.88 | 1.75 M | $2.58 B |
| 10/20/2025 | $12.65 | $12.93 (2.21%) | $12.94 | $12.58 | 3.42 M | $2.58 B |
| 10/17/2025 | $12.60 | $12.51 (-0.71%) | $12.67 | $12.22 | 4.17 M | $2.49 B |
| 10/16/2025 | $12.87 | $12.62 (-1.94%) | $12.88 | $12.53 | 3.24 M | $2.52 B |
| 10/15/2025 | $12.94 | $12.80 (-1.08%) | $12.98 | $12.56 | 5.54 M | $2.55 B |
| 10/14/2025 | $12.01 | $12.47 (3.83%) | $12.51 | $11.90 | 3.20 M | $2.49 B |
| 10/13/2025 | $12.09 | $12.21 (0.99%) | $12.34 | $11.95 | 4.20 M | $2.43 B |
| 10/10/2025 | $12.18 | $11.83 (-2.87%) | $12.19 | $11.69 | 6.37 M | $2.36 B |
| 10/09/2025 | $12.42 | $12.22 (-1.61%) | $12.46 | $12.18 | 2.75 M | $2.44 B |
| 10/08/2025 | $12.29 | $12.38 (0.73%) | $12.62 | $12.22 | 2.47 M | $2.47 B |
| 10/07/2025 | $12.58 | $12.33 (-1.99%) | $12.69 | $12.29 | 1.99 M | $2.46 B |
| 10/06/2025 | $13.19 | $12.52 (-5.08%) | $13.22 | $12.50 | 4.38 M | $2.50 B |
| 10/03/2025 | $12.99 | $13.19 (1.54%) | $13.32 | $12.98 | 2.20 M | $2.63 B |
| 10/02/2025 | $12.97 | $12.96 (-0.08%) | $13.12 | $12.83 | 2.43 M | $2.58 B |
| 10/01/2025 | $12.74 | $12.95 (1.65%) | $13.01 | $12.64 | 3.70 M | $2.58 B |
| 09/30/2025 | $12.58 | $12.69 (0.87%) | $12.73 | $12.49 | 2.33 M | $2.53 B |
| 09/29/2025 | $12.57 | $12.61 (0.32%) | $12.71 | $12.41 | 3.34 M | $2.51 B |
| 09/26/2025 | $12.23 | $12.50 (2.21%) | $12.55 | $12.14 | 3.98 M | $2.49 B |
| 09/25/2025 | $12.67 | $12.37 (-2.37%) | $12.87 | $12.28 | 4.72 M | $2.47 B |
| 09/24/2025 | $12.93 | $12.87 (-0.46%) | $13.08 | $12.83 | 2.78 M | $2.56 B |
| 09/23/2025 | $13.32 | $12.96 (-2.7%) | $13.33 | $12.94 | 3.02 M | $2.58 B |
| 09/22/2025 | $13.13 | $13.24 (0.84%) | $13.33 | $13.11 | 2.56 M | $2.64 B |
| 09/19/2025 | $13.44 | $13.16 (-2.08%) | $13.50 | $13.04 | 6.02 M | $2.62 B |
| 09/18/2025 | $13.62 | $13.42 (-1.47%) | $13.62 | $13.27 | 3.06 M | $2.67 B |
| 09/17/2025 | $13.61 | $13.43 (-1.32%) | $14.04 | $13.41 | 2.82 M | $2.68 B |
| 09/16/2025 | $13.62 | $13.62 (0%) | $13.71 | $13.49 | 2.84 M | $2.71 B |
| 09/15/2025 | $13.66 | $13.54 (-0.88%) | $13.72 | $13.48 | 3.79 M | $2.70 B |
| 09/12/2025 | $13.86 | $13.53 (-2.38%) | $13.86 | $13.50 | 3.72 M | $2.70 B |
| 09/11/2025 | $13.65 | $13.94 (2.12%) | $14.01 | $13.62 | 2.00 M | $2.78 B |
| 09/10/2025 | $13.89 | $13.70 (-1.37%) | $14.10 | $13.68 | 2.66 M | $2.73 B |
| 09/09/2025 | $14.21 | $13.91 (-2.11%) | $14.47 | $13.90 | 3.16 M | $2.77 B |
| 09/08/2025 | $14.71 | $14.21 (-3.4%) | $14.72 | $14.13 | 2.17 M | $2.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
