5 DAY PERFORMANCE
+16.36%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
+16.89%
YEAR-TO-DATE PERFORMANCE
+11.99%
1 YEAR PERFORMANCE
-22.89%
DENTSPLY Sirona Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.91 | $10.44 (-4.31%) | $10.94 | $10.44 | 4.41 M | $2.14 B |
| 05/12/2026 | $10.94 | $11.00 (0.55%) | $11.34 | $10.93 | 4.79 M | $2.20 B |
| 05/11/2026 | $10.91 | $10.91 (0%) | $11.16 | $10.89 | 6.23 M | $2.18 B |
| 05/08/2026 | $10.96 | $11.00 (0.36%) | $11.18 | $10.75 | 6.64 M | $2.20 B |
| 05/07/2026 | $11.29 | $10.96 (-2.92%) | $11.57 | $10.94 | 6.61 M | $2.19 B |
| 05/06/2026 | $11.36 | $11.14 (-1.94%) | $11.50 | $10.89 | 7.96 M | $2.23 B |
| 05/05/2026 | $11.18 | $11.37 (1.7%) | $11.43 | $10.91 | 9.48 M | $2.27 B |
| 05/04/2026 | $11.79 | $11.20 (-5%) | $11.88 | $11.14 | 5.64 M | $2.24 B |
| 05/01/2026 | $11.75 | $11.81 (0.51%) | $11.87 | $11.56 | 3.57 M | $2.36 B |
| 04/30/2026 | $11.48 | $11.75 (2.35%) | $11.82 | $11.34 | 5.67 M | $2.35 B |
| 04/29/2026 | $11.60 | $11.48 (-1.03%) | $11.85 | $11.37 | 3.55 M | $2.29 B |
| 04/28/2026 | $11.96 | $11.78 (-1.51%) | $11.98 | $11.64 | 3.34 M | $2.35 B |
| 04/27/2026 | $11.85 | $11.96 (0.93%) | $12.10 | $11.81 | 4.00 M | $2.39 B |
| 04/24/2026 | $11.89 | $11.91 (0.17%) | $12.07 | $11.75 | 2.75 M | $2.38 B |
| 04/23/2026 | $12.19 | $11.90 (-2.38%) | $12.28 | $11.65 | 1.81 M | $2.38 B |
| 04/22/2026 | $12.41 | $12.17 (-1.93%) | $12.56 | $12.10 | 2.07 M | $2.43 B |
| 04/21/2026 | $12.87 | $12.31 (-4.35%) | $13.01 | $12.21 | 3.06 M | $2.46 B |
| 04/20/2026 | $12.41 | $12.79 (3.06%) | $12.97 | $12.41 | 4.96 M | $2.55 B |
| 04/17/2026 | $12.37 | $12.51 (1.13%) | $12.75 | $12.25 | 3.35 M | $2.50 B |
| 04/16/2026 | $11.92 | $12.09 (1.43%) | $12.23 | $11.92 | 2.56 M | $2.41 B |
| 04/15/2026 | $12.14 | $12.05 (-0.74%) | $12.28 | $12.01 | 3.00 M | $2.41 B |
| 04/14/2026 | $12.20 | $12.22 (0.16%) | $12.36 | $12.11 | 2.99 M | $2.44 B |
| 04/13/2026 | $11.57 | $12.02 (3.89%) | $12.04 | $11.50 | 3.03 M | $2.40 B |
| 04/10/2026 | $11.99 | $11.71 (-2.34%) | $12.04 | $11.68 | 1.97 M | $2.34 B |
| 04/09/2026 | $11.81 | $11.86 (0.42%) | $11.99 | $11.52 | 2.99 M | $2.37 B |
| 04/08/2026 | $12.18 | $11.99 (-1.56%) | $12.41 | $11.73 | 4.32 M | $2.39 B |
| 04/07/2026 | $11.54 | $11.52 (-0.17%) | $11.66 | $11.40 | 2.92 M | $2.30 B |
| 04/06/2026 | $11.58 | $11.64 (0.52%) | $11.75 | $11.47 | 1.85 M | $2.32 B |
| 04/02/2026 | $11.35 | $11.63 (2.47%) | $11.88 | $11.26 | 2.46 M | $2.32 B |
| 04/01/2026 | $11.65 | $11.66 (0.09%) | $11.96 | $11.60 | 3.26 M | $2.33 B |
| 03/31/2026 | $11.44 | $11.60 (1.4%) | $11.71 | $11.24 | 5.54 M | $2.32 B |
| 03/30/2026 | $11.53 | $11.20 (-2.86%) | $11.69 | $11.07 | 4.85 M | $2.24 B |
| 03/27/2026 | $11.57 | $11.47 (-0.86%) | $11.65 | $11.28 | 3.83 M | $2.29 B |
| 03/26/2026 | $11.49 | $11.67 (1.57%) | $12.16 | $11.49 | 3.10 M | $2.33 B |
| 03/25/2026 | $11.70 | $11.68 (-0.17%) | $11.80 | $11.33 | 2.96 M | $2.33 B |
| 03/24/2026 | $11.35 | $11.47 (1.06%) | $11.75 | $11.22 | 2.40 M | $2.29 B |
| 03/23/2026 | $11.30 | $11.54 (2.12%) | $11.77 | $11.18 | 5.37 M | $2.30 B |
| 03/20/2026 | $11.22 | $10.95 (-2.41%) | $11.33 | $10.86 | 6.35 M | $2.19 B |
| 03/19/2026 | $11.42 | $11.26 (-1.4%) | $11.47 | $11.13 | 5.40 M | $2.25 B |
| 03/18/2026 | $12.01 | $11.59 (-3.5%) | $12.26 | $11.56 | 3.56 M | $2.31 B |
| 03/17/2026 | $11.89 | $12.22 (2.78%) | $12.38 | $11.75 | 6.00 M | $2.44 B |
| 03/16/2026 | $11.69 | $11.73 (0.34%) | $11.85 | $11.56 | 3.70 M | $2.34 B |
| 03/13/2026 | $11.86 | $11.54 (-2.7%) | $11.90 | $11.25 | 5.27 M | $2.30 B |
| 03/12/2026 | $12.55 | $11.80 (-5.98%) | $12.69 | $11.80 | 4.79 M | $2.36 B |
| 03/11/2026 | $12.63 | $12.73 (0.79%) | $12.89 | $12.53 | 3.46 M | $2.54 B |
| 03/10/2026 | $12.95 | $12.68 (-2.08%) | $13.19 | $12.59 | 4.57 M | $2.53 B |
| 03/09/2026 | $12.50 | $12.80 (2.4%) | $12.84 | $12.14 | 3.59 M | $2.55 B |
| 03/06/2026 | $13.03 | $12.74 (-2.23%) | $13.04 | $12.31 | 5.04 M | $2.54 B |
| 03/05/2026 | $13.20 | $13.33 (0.98%) | $13.46 | $13.07 | 3.66 M | $2.66 B |
| 03/04/2026 | $13.81 | $13.44 (-2.68%) | $14.07 | $13.33 | 5.71 M | $2.68 B |
| 03/03/2026 | $14.12 | $13.30 (-5.81%) | $14.12 | $13.15 | 5.86 M | $2.65 B |
| 03/02/2026 | $14.39 | $14.31 (-0.56%) | $14.49 | $13.80 | 8.78 M | $2.86 B |
| 02/27/2026 | $13.05 | $14.68 (12.49%) | $14.76 | $13.00 | 13.50 M | $2.93 B |
| 02/26/2026 | $12.81 | $12.71 (-0.78%) | $13.04 | $12.60 | 6.90 M | $2.54 B |
| 02/25/2026 | $13.14 | $12.80 (-2.59%) | $13.19 | $12.52 | 8.46 M | $2.55 B |
| 02/24/2026 | $12.64 | $13.14 (3.96%) | $13.37 | $12.62 | 5.44 M | $2.62 B |
| 02/23/2026 | $12.52 | $12.55 (0.24%) | $12.68 | $12.17 | 4.76 M | $2.50 B |
| 02/20/2026 | $12.47 | $12.54 (0.56%) | $12.78 | $12.33 | 4.88 M | $2.50 B |
| 02/19/2026 | $13.12 | $12.52 (-4.57%) | $13.39 | $12.39 | 6.84 M | $2.50 B |
| 02/18/2026 | $12.33 | $12.49 (1.3%) | $12.71 | $12.31 | 4.19 M | $2.49 B |
| 02/17/2026 | $12.84 | $12.44 (-3.12%) | $12.95 | $12.40 | 3.56 M | $2.48 B |
| 02/13/2026 | $12.85 | $12.95 (0.78%) | $13.13 | $12.75 | 6.65 M | $2.58 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.
