5 DAY PERFORMANCE
+25.49%
1 MONTH PERFORMANCE
+24.39%
3 MONTH PERFORMANCE
+11.60%
6 MONTH PERFORMANCE
+11.11%
YEAR-TO-DATE PERFORMANCE
+11.99%
1 YEAR PERFORMANCE
-19.65%
DENTSPLY Sirona Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.75 | $11.01 (2.42%) | $11.15 | $10.69 | 32.23 M | $2.20 B |
| 06/25/2026 | $10.68 | $10.78 (0.94%) | $10.98 | $10.63 | 3.88 M | $2.15 B |
| 06/24/2026 | $10.35 | $10.52 (1.64%) | $10.71 | $10.34 | 4.80 M | $2.10 B |
| 06/23/2026 | $10.15 | $10.20 (0.49%) | $10.31 | $10.02 | 4.46 M | $2.04 B |
| 06/22/2026 | $10.33 | $10.15 (-1.74%) | $10.45 | $10.13 | 6.08 M | $2.03 B |
| 06/18/2026 | $10.12 | $10.33 (2.08%) | $10.45 | $10.06 | 5.32 M | $2.06 B |
| 06/17/2026 | $10.58 | $10.03 (-5.2%) | $10.94 | $10.01 | 5.79 M | $2.00 B |
| 06/16/2026 | $10.50 | $10.45 (-0.48%) | $10.62 | $10.32 | 4.97 M | $2.09 B |
| 06/15/2026 | $10.27 | $10.14 (-1.27%) | $10.45 | $9.94 | 2.95 M | $2.03 B |
| 06/12/2026 | $10.19 | $10.09 (-0.98%) | $10.30 | $10.00 | 3.36 M | $2.02 B |
| 06/11/2026 | $9.96 | $10.14 (1.81%) | $10.19 | $9.75 | 4.54 M | $2.03 B |
| 06/10/2026 | $10.37 | $10.04 (-3.18%) | $10.53 | $10.03 | 3.24 M | $2.01 B |
| 06/09/2026 | $10.39 | $10.47 (0.77%) | $10.67 | $10.22 | 5.50 M | $2.09 B |
| 06/08/2026 | $10.01 | $10.26 (2.5%) | $10.36 | $9.86 | 4.80 M | $2.05 B |
| 06/05/2026 | $9.96 | $10.00 (0.4%) | $10.18 | $9.82 | 3.47 M | $2.00 B |
| 06/04/2026 | $9.64 | $9.88 (2.49%) | $10.15 | $9.46 | 6.59 M | $1.98 B |
| 06/03/2026 | $9.80 | $9.64 (-1.63%) | $10.05 | $9.57 | 3.62 M | $1.93 B |
| 06/02/2026 | $10.02 | $9.83 (-1.9%) | $10.14 | $9.78 | 5.96 M | $1.97 B |
| 06/01/2026 | $10.31 | $10.02 (-2.81%) | $10.36 | $9.89 | 4.52 M | $2.00 B |
| 05/29/2026 | $10.32 | $10.47 (1.45%) | $10.65 | $10.23 | 7.72 M | $2.09 B |
| 05/28/2026 | $9.86 | $10.29 (4.36%) | $10.47 | $9.80 | 14.38 M | $2.06 B |
| 05/27/2026 | $9.99 | $10.00 (0.1%) | $10.27 | $9.85 | 4.95 M | $2.00 B |
| 05/26/2026 | $10.23 | $9.99 (-2.35%) | $10.38 | $9.97 | 5.69 M | $2.00 B |
| 05/22/2026 | $9.98 | $10.21 (2.3%) | $10.46 | $9.97 | 4.78 M | $2.04 B |
| 05/21/2026 | $9.72 | $9.93 (2.16%) | $10.06 | $9.62 | 5.27 M | $1.99 B |
| 05/20/2026 | $9.76 | $9.84 (0.82%) | $10.01 | $9.52 | 6.40 M | $1.97 B |
| 05/19/2026 | $9.77 | $9.74 (-0.31%) | $9.82 | $9.40 | 9.69 M | $1.95 B |
| 05/18/2026 | $10.19 | $9.82 (-3.63%) | $10.29 | $9.82 | 5.48 M | $1.96 B |
| 05/15/2026 | $10.32 | $10.07 (-2.42%) | $10.41 | $9.88 | 9.07 M | $2.01 B |
| 05/14/2026 | $10.53 | $10.41 (-1.14%) | $10.80 | $10.39 | 4.41 M | $2.08 B |
| 05/13/2026 | $10.91 | $10.44 (-4.31%) | $10.94 | $10.43 | 4.41 M | $2.09 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 | $2.56 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 | $2.42 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 | $2.40 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 | $2.33 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 |
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.
