5 DAY PERFORMANCE
+15.56%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
-25.72%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
-43.89%
DENTSPLY SIRONA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.06 | $15.50 (-3.49%) | $16.09 | $15.47 | 423,804 | |
| 03/11/2025 | $15.85 | $15.91 (0.38%) | $16.02 | $15.53 | 2.74 M | $3.16 B |
| 03/10/2025 | $16.26 | $16.05 (-1.29%) | $16.41 | $16.03 | 2.80 M | $3.19 B |
| 03/07/2025 | $16.25 | $16.32 (0.43%) | $16.40 | $15.84 | 2.07 M | $3.24 B |
| 03/06/2025 | $16.02 | $16.26 (1.5%) | $16.38 | $15.95 | 2.61 M | $3.23 B |
| 03/05/2025 | $15.66 | $16.15 (3.13%) | $16.25 | $15.63 | 3.05 M | $3.21 B |
| 03/04/2025 | $16.06 | $15.59 (-2.93%) | $16.20 | $15.47 | 3.41 M | $3.10 B |
| 03/03/2025 | $16.63 | $15.99 (-3.85%) | $16.72 | $15.94 | 4.74 M | $3.18 B |
| 02/28/2025 | $17.15 | $16.55 (-3.5%) | $17.34 | $16.21 | 4.67 M | $3.29 B |
| 02/27/2025 | $18.93 | $17.15 (-9.4%) | $19.03 | $17.09 | 6.16 M | $3.41 B |
| 02/26/2025 | $18.82 | $18.81 (-0.05%) | $19.17 | $18.60 | 3.24 M | $3.74 B |
| 02/25/2025 | $19.16 | $18.82 (-1.77%) | $19.27 | $18.57 | 2.31 M | $3.74 B |
| 02/24/2025 | $18.82 | $19.05 (1.22%) | $19.10 | $18.54 | 2.72 M | $3.79 B |
| 02/21/2025 | $18.96 | $18.75 (-1.11%) | $19.09 | $18.65 | 1.77 M | $3.77 B |
| 02/20/2025 | $18.92 | $18.95 (0.16%) | $19.18 | $18.90 | 1.91 M | $3.81 B |
| 02/19/2025 | $18.81 | $18.98 (0.9%) | $19.06 | $18.55 | 2.11 M | $3.81 B |
| 02/18/2025 | $18.35 | $18.84 (2.67%) | $18.85 | $18.33 | 2.97 M | $3.79 B |
| 02/14/2025 | $18.73 | $18.32 (-2.19%) | $18.80 | $18.29 | 2.58 M | $3.68 B |
| 02/13/2025 | $18.37 | $18.77 (2.18%) | $18.81 | $18.28 | 2.13 M | $3.77 B |
| 02/12/2025 | $18.10 | $18.37 (1.49%) | $18.65 | $18.02 | 3.50 M | $3.69 B |
| 02/11/2025 | $18.38 | $18.28 (-0.54%) | $18.50 | $18.26 | 1.52 M | $3.67 B |
| 02/10/2025 | $18.81 | $18.46 (-1.86%) | $18.85 | $18.38 | 2.12 M | $3.71 B |
| 02/07/2025 | $19.21 | $18.76 (-2.34%) | $19.27 | $18.70 | 1.46 M | $3.77 B |
| 02/06/2025 | $19.35 | $19.21 (-0.72%) | $19.67 | $19.14 | 2.18 M | $3.86 B |
| 02/05/2025 | $19.43 | $19.29 (-0.72%) | $19.77 | $19.27 | 2.16 M | $3.88 B |
| 02/04/2025 | $19.32 | $19.29 (-0.16%) | $19.53 | $19.16 | 2.19 M | $3.88 B |
| 02/03/2025 | $19.35 | $19.35 (0%) | $19.71 | $19.05 | 1.83 M | $3.89 B |
| 01/31/2025 | $20.27 | $19.76 (-2.52%) | $20.27 | $19.73 | 1.73 M | $3.97 B |
| 01/30/2025 | $19.98 | $20.31 (1.65%) | $20.60 | $19.98 | 2.91 M | $4.08 B |
| 01/29/2025 | $19.52 | $19.63 (0.56%) | $19.83 | $19.46 | 2.14 M | $3.95 B |
| 01/28/2025 | $19.58 | $19.62 (0.2%) | $19.86 | $19.45 | 1.93 M | $3.94 B |
| 01/27/2025 | $19.71 | $19.61 (-0.51%) | $19.85 | $19.46 | 1.81 M | $3.94 B |
| 01/24/2025 | $19.41 | $19.53 (0.62%) | $19.68 | $19.26 | 2.68 M | $3.93 B |
| 01/23/2025 | $19.19 | $19.44 (1.3%) | $19.46 | $18.78 | 2.65 M | $3.91 B |
| 01/22/2025 | $18.89 | $19.36 (2.49%) | $19.43 | $18.70 | 1.54 M | $3.89 B |
| 01/21/2025 | $18.90 | $18.96 (0.32%) | $19.12 | $18.70 | 2.65 M | $3.81 B |
| 01/17/2025 | $18.59 | $18.77 (0.97%) | $18.94 | $18.44 | 1.88 M | $3.77 B |
| 01/16/2025 | $18.24 | $18.44 (1.1%) | $18.65 | $17.90 | 2.52 M | $3.71 B |
| 01/15/2025 | $18.48 | $18.24 (-1.3%) | $18.67 | $18.22 | 2.71 M | $3.67 B |
| 01/14/2025 | $19.02 | $18.06 (-5.05%) | $19.04 | $17.86 | 2.45 M | $3.63 B |
| 01/13/2025 | $18.05 | $18.66 (3.38%) | $18.83 | $17.88 | 2.67 M | $3.75 B |
| 01/10/2025 | $18.60 | $18.12 (-2.58%) | $19.00 | $18.11 | 2.65 M | $3.64 B |
| 01/08/2025 | $18.51 | $18.85 (1.84%) | $18.91 | $18.23 | 2.95 M | $3.79 B |
| 01/07/2025 | $18.69 | $18.61 (-0.43%) | $19.08 | $18.35 | 4.42 M | $3.74 B |
| 01/06/2025 | $18.65 | $18.86 (1.13%) | $19.26 | $18.65 | 3.15 M | $3.79 B |
| 01/03/2025 | $18.78 | $18.62 (-0.85%) | $18.89 | $18.40 | 1.61 M | $3.74 B |
| 01/02/2025 | $19.08 | $18.75 (-1.73%) | $19.21 | $18.62 | 1.62 M | $3.77 B |
| 12/31/2024 | $18.78 | $18.98 (1.06%) | $18.98 | $18.68 | 1.60 M | $3.81 B |
| 12/30/2024 | $18.83 | $18.65 (-0.96%) | $18.87 | $18.35 | 1.97 M | $3.75 B |
| 12/27/2024 | $18.94 | $18.94 (0%) | $19.15 | $18.80 | 1.88 M | $3.81 B |
| 12/26/2024 | $18.79 | $19.16 (1.97%) | $19.32 | $18.66 | 2.58 M | $3.85 B |
| 12/24/2024 | $18.92 | $18.90 (-0.11%) | $19.02 | $18.69 | 964,925 | $3.80 B |
| 12/23/2024 | $18.63 | $18.95 (1.72%) | $19.02 | $18.51 | 2.12 M | $3.81 B |
| 12/20/2024 | $18.46 | $18.70 (1.3%) | $18.84 | $18.46 | 10.90 M | $3.76 B |
| 12/19/2024 | $18.77 | $18.47 (-1.6%) | $18.97 | $18.34 | 3.07 M | $3.71 B |
| 12/18/2024 | $19.24 | $18.68 (-2.91%) | $19.40 | $18.59 | 3.01 M | $3.75 B |
| 12/17/2024 | $19.39 | $19.19 (-1.03%) | $19.80 | $19.11 | 3.30 M | $3.86 B |
| 12/16/2024 | $19.57 | $19.59 (0.1%) | $20.35 | $19.52 | 3.58 M | $3.94 B |
| 12/13/2024 | $20.01 | $19.72 (-1.45%) | $20.17 | $19.55 | 2.80 M | $3.96 B |
| 12/12/2024 | $20.00 | $20.01 (0.05%) | $20.18 | $19.88 | 2.08 M | $4.02 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.
