5 DAY PERFORMANCE
-18.26%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
+6.48%
6 MONTH PERFORMANCE
-16.26%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
-23.03%
DENTSPLY Sirona Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $14.12 | $13.30 (-5.81%) | $14.12 | $13.15 | 5.85 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 |
| 02/12/2026 | $13.75 | $12.81 (-6.84%) | $13.75 | $12.70 | 5.27 M | $2.56 B |
| 02/11/2026 | $13.93 | $13.71 (-1.58%) | $13.93 | $13.51 | 5.37 M | $2.74 B |
| 02/10/2026 | $13.77 | $13.93 (1.16%) | $14.18 | $13.64 | 4.59 M | $2.78 B |
| 02/09/2026 | $13.68 | $13.70 (0.15%) | $13.87 | $13.40 | 4.96 M | $2.73 B |
| 02/06/2026 | $12.60 | $13.76 (9.21%) | $13.81 | $12.56 | 6.34 M | $2.75 B |
| 02/05/2026 | $12.53 | $12.53 (0%) | $12.67 | $12.28 | 4.96 M | $2.50 B |
| 02/04/2026 | $12.08 | $12.54 (3.81%) | $12.67 | $12.08 | 4.52 M | $2.50 B |
| 02/03/2026 | $12.18 | $12.00 (-1.48%) | $12.39 | $11.79 | 3.77 M | $2.39 B |
| 02/02/2026 | $12.39 | $12.21 (-1.45%) | $12.49 | $12.15 | 3.80 M | $2.44 B |
| 01/30/2026 | $12.22 | $12.47 (2.05%) | $12.58 | $12.14 | 3.43 M | $2.49 B |
| 01/29/2026 | $12.29 | $12.27 (-0.16%) | $12.30 | $11.98 | 3.79 M | $2.45 B |
| 01/28/2026 | $12.77 | $12.31 (-3.6%) | $12.80 | $12.20 | 5.23 M | $2.46 B |
| 01/27/2026 | $12.65 | $12.77 (0.95%) | $12.84 | $12.58 | 3.14 M | $2.55 B |
| 01/26/2026 | $12.71 | $12.72 (0.08%) | $12.73 | $12.52 | 3.05 M | $2.54 B |
| 01/23/2026 | $12.98 | $12.73 (-1.93%) | $13.03 | $12.57 | 3.95 M | $2.54 B |
| 01/22/2026 | $12.75 | $13.00 (1.96%) | $13.01 | $12.61 | 3.80 M | $2.59 B |
| 01/21/2026 | $12.19 | $12.74 (4.51%) | $12.84 | $12.10 | 4.35 M | $2.54 B |
| 01/20/2026 | $12.00 | $12.05 (0.42%) | $12.23 | $11.95 | 4.14 M | $2.40 B |
| 01/16/2026 | $12.50 | $12.21 (-2.32%) | $12.60 | $12.16 | 4.15 M | $2.44 B |
| 01/15/2026 | $12.27 | $12.58 (2.53%) | $12.58 | $12.03 | 3.78 M | $2.51 B |
| 01/14/2026 | $12.29 | $12.35 (0.49%) | $12.64 | $12.15 | 3.53 M | $2.46 B |
| 01/13/2026 | $12.50 | $12.13 (-2.96%) | $12.68 | $11.95 | 5.94 M | $2.42 B |
| 01/12/2026 | $12.89 | $12.50 (-3.03%) | $12.90 | $12.26 | 3.88 M | $2.49 B |
| 01/09/2026 | $12.54 | $12.78 (1.91%) | $12.86 | $12.14 | 7.03 M | $2.55 B |
| 01/08/2026 | $12.25 | $12.48 (1.88%) | $12.66 | $12.20 | 4.20 M | $2.49 B |
| 01/07/2026 | $12.39 | $12.37 (-0.16%) | $12.53 | $12.30 | 3.24 M | $2.47 B |
| 01/06/2026 | $11.65 | $12.37 (6.18%) | $12.42 | $11.65 | 4.49 M | $2.47 B |
| 01/05/2026 | $11.30 | $11.61 (2.74%) | $11.75 | $11.28 | 4.24 M | $2.32 B |
| 01/02/2026 | $11.47 | $11.27 (-1.74%) | $11.53 | $11.24 | 3.86 M | $2.25 B |
| 12/31/2025 | $11.34 | $11.43 (0.79%) | $11.49 | $11.31 | 2.40 M | $2.28 B |
| 12/30/2025 | $11.25 | $11.40 (1.33%) | $11.45 | $11.13 | 2.80 M | $2.27 B |
| 12/29/2025 | $11.47 | $11.25 (-1.92%) | $11.48 | $11.18 | 4.14 M | $2.24 B |
| 12/26/2025 | $11.06 | $11.52 (4.16%) | $11.53 | $11.03 | 5.49 M | $2.30 B |
| 12/24/2025 | $11.08 | $11.22 (1.26%) | $11.23 | $11.05 | 1.22 M | $2.24 B |
| 12/23/2025 | $11.24 | $11.08 (-1.42%) | $11.32 | $11.03 | 3.53 M | $2.21 B |
| 12/22/2025 | $11.21 | $11.26 (0.45%) | $11.33 | $11.20 | 2.91 M | $2.25 B |
| 12/19/2025 | $11.21 | $11.21 (0%) | $11.26 | $11.05 | 4.54 M | $2.24 B |
| 12/18/2025 | $11.52 | $11.28 (-2.08%) | $11.61 | $11.27 | 2.91 M | $2.25 B |
| 12/17/2025 | $11.35 | $11.43 (0.7%) | $11.53 | $11.24 | 3.35 M | $2.28 B |
| 12/16/2025 | $11.35 | $11.37 (0.18%) | $11.42 | $11.17 | 4.75 M | $2.27 B |
| 12/15/2025 | $11.69 | $11.40 (-2.48%) | $11.75 | $11.23 | 4.31 M | $2.27 B |
| 12/12/2025 | $11.59 | $11.57 (-0.17%) | $11.79 | $11.54 | 2.88 M | $2.31 B |
| 12/11/2025 | $11.68 | $11.60 (-0.68%) | $11.79 | $11.48 | 3.78 M | $2.31 B |
| 12/10/2025 | $11.11 | $11.65 (4.86%) | $11.72 | $11.06 | 5.10 M | $2.32 B |
| 12/09/2025 | $11.05 | $11.11 (0.54%) | $11.28 | $11.05 | 3.58 M | $2.22 B |
| 12/08/2025 | $11.25 | $11.10 (-1.33%) | $11.33 | $11.03 | 3.45 M | $2.21 B |
| 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 |
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.
