5 DAY PERFORMANCE
+16.05%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
+25.37%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
+11.99%
1 YEAR PERFORMANCE
-12.69%
DENTSPLY Sirona Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.85 | $10.92 (0.65%) | $11.10 | $10.81 | 3.31 M | $2.18 B |
| 08/20/2026 | $11.05 | $10.78 (-2.44%) | $11.15 | $10.75 | 3.47 M | $2.15 B |
| 08/19/2026 | $11.31 | $11.03 (-2.48%) | $11.55 | $11.03 | 3.86 M | $2.20 B |
| 08/18/2026 | $11.24 | $11.11 (-1.16%) | $11.41 | $11.08 | 4.07 M | $2.22 B |
| 08/17/2026 | $11.73 | $11.19 (-4.6%) | $11.73 | $11.14 | 3.68 M | $2.23 B |
| 08/14/2026 | $11.50 | $11.59 (0.78%) | $11.88 | $11.46 | 2.71 M | $2.31 B |
| 08/13/2026 | $11.44 | $11.58 (1.22%) | $11.69 | $11.28 | 3.30 M | $2.31 B |
| 08/12/2026 | $11.48 | $11.41 (-0.61%) | $11.75 | $11.22 | 7.61 M | $2.28 B |
| 08/11/2026 | $11.63 | $11.61 (-0.17%) | $11.96 | $11.56 | 4.14 M | $2.32 B |
| 08/10/2026 | $12.08 | $11.66 (-3.48%) | $12.12 | $11.63 | 5.74 M | $2.33 B |
| 08/07/2026 | $13.36 | $12.12 (-9.28%) | $13.58 | $12.01 | 8.57 M | $2.42 B |
| 08/06/2026 | $13.92 | $13.17 (-5.39%) | $13.98 | $13.08 | 5.51 M | $2.63 B |
| 08/05/2026 | $14.19 | $13.78 (-2.89%) | $14.19 | $13.69 | 3.65 M | $2.75 B |
| 08/04/2026 | $14.04 | $14.27 (1.64%) | $14.35 | $13.92 | 4.30 M | $2.85 B |
| 08/03/2026 | $13.74 | $14.13 (2.84%) | $14.17 | $13.65 | 7.15 M | $2.82 B |
| 07/31/2026 | $13.62 | $13.37 (-1.84%) | $13.74 | $13.19 | 3.63 M | $2.67 B |
| 07/30/2026 | $14.22 | $13.74 (-3.38%) | $14.37 | $13.39 | 3.94 M | $2.75 B |
| 07/29/2026 | $13.42 | $14.20 (5.81%) | $14.44 | $13.42 | 5.64 M | $2.84 B |
| 07/28/2026 | $13.19 | $13.49 (2.27%) | $13.54 | $13.11 | 4.79 M | $2.70 B |
| 07/27/2026 | $13.02 | $13.02 (0%) | $13.27 | $12.89 | 4.06 M | $2.60 B |
| 07/24/2026 | $12.97 | $12.93 (-0.31%) | $13.13 | $12.73 | 3.96 M | $2.58 B |
| 07/23/2026 | $13.15 | $12.72 (-3.27%) | $13.24 | $12.35 | 7.75 M | $2.54 B |
| 07/22/2026 | $13.87 | $13.27 (-4.33%) | $14.04 | $13.12 | 4.94 M | $2.65 B |
| 07/21/2026 | $13.20 | $13.65 (3.41%) | $13.72 | $13.20 | 5.29 M | $2.73 B |
| 07/20/2026 | $13.96 | $13.46 (-3.58%) | $14.01 | $13.40 | 4.87 M | $2.69 B |
| 07/17/2026 | $13.78 | $14.05 (1.96%) | $14.10 | $13.70 | 6.07 M | $2.81 B |
| 07/16/2026 | $13.50 | $13.85 (2.59%) | $14.03 | $13.38 | 5.37 M | $2.77 B |
| 07/15/2026 | $12.70 | $13.40 (5.51%) | $13.44 | $12.70 | 5.83 M | $2.68 B |
| 07/14/2026 | $12.66 | $12.70 (0.32%) | $12.86 | $12.32 | 5.69 M | $2.54 B |
| 07/13/2026 | $12.28 | $12.78 (4.07%) | $12.88 | $12.20 | 5.76 M | $2.55 B |
| 07/10/2026 | $11.89 | $12.26 (3.11%) | $12.38 | $11.76 | 4.69 M | $2.45 B |
| 07/09/2026 | $11.63 | $11.89 (2.24%) | $12.04 | $11.49 | 4.06 M | $2.38 B |
| 07/08/2026 | $12.19 | $11.78 (-3.36%) | $12.22 | $11.55 | 4.63 M | $2.35 B |
| 07/07/2026 | $12.44 | $12.19 (-2.01%) | $12.44 | $12.04 | 4.42 M | $2.44 B |
| 07/06/2026 | $11.70 | $12.32 (5.3%) | $12.48 | $11.42 | 5.88 M | $2.46 B |
| 07/02/2026 | $11.28 | $11.65 (3.28%) | $11.67 | $11.01 | 4.80 M | $2.33 B |
| 07/01/2026 | $10.61 | $11.09 (4.52%) | $11.10 | $10.61 | 5.17 M | $2.22 B |
| 06/30/2026 | $10.72 | $10.61 (-1.03%) | $10.78 | $10.47 | 4.63 M | $2.12 B |
| 06/29/2026 | $11.00 | $10.82 (-1.64%) | $11.01 | $10.73 | 4.63 M | $2.16 B |
| 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 |
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.
