5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
-23.17%
6 MONTH PERFORMANCE
-28.79%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
-47.36%
DENTSPLY SIRONA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $19.72 | $20.03 (1.57%) | $20.34 | $19.72 | 5.42 M | $4.03 B |
| 12/10/2024 | $19.44 | $19.55 (0.57%) | $19.65 | $18.95 | 2.71 M | $3.93 B |
| 12/09/2024 | $19.17 | $19.45 (1.46%) | $19.69 | $19.13 | 2.39 M | $3.91 B |
| 12/06/2024 | $19.44 | $19.08 (-1.85%) | $19.57 | $18.97 | 1.63 M | $3.84 B |
| 12/05/2024 | $19.63 | $19.31 (-1.63%) | $19.74 | $19.22 | 1.82 M | $3.88 B |
| 12/04/2024 | $19.13 | $19.46 (1.73%) | $19.75 | $19.11 | 2.02 M | $3.91 B |
| 12/03/2024 | $19.61 | $19.39 (-1.12%) | $19.83 | $19.01 | 2.83 M | $3.90 B |
| 12/02/2024 | $19.52 | $19.82 (1.54%) | $19.87 | $19.43 | 2.11 M | $3.98 B |
| 11/29/2024 | $19.58 | $19.65 (0.36%) | $19.70 | $19.52 | 1.29 M | $3.95 B |
| 11/27/2024 | $19.32 | $19.64 (1.66%) | $19.73 | $19.29 | 2.10 M | $3.95 B |
| 11/26/2024 | $19.43 | $19.19 (-1.24%) | $19.52 | $19.06 | 1.93 M | $3.86 B |
| 11/25/2024 | $19.05 | $19.52 (2.47%) | $19.63 | $18.87 | 3.72 M | $3.92 B |
| 11/22/2024 | $18.60 | $18.77 (0.91%) | $18.87 | $18.60 | 1.96 M | $3.77 B |
| 11/21/2024 | $18.50 | $18.64 (0.76%) | $18.79 | $18.32 | 1.70 M | $3.75 B |
| 11/20/2024 | $18.73 | $18.52 (-1.12%) | $18.84 | $18.37 | 3.56 M | $3.72 B |
| 11/19/2024 | $18.34 | $18.88 (2.94%) | $19.11 | $18.13 | 3.94 M | $3.79 B |
| 11/18/2024 | $18.20 | $18.46 (1.43%) | $18.58 | $18.19 | 2.54 M | $3.71 B |
| 11/15/2024 | $17.87 | $18.28 (2.29%) | $18.47 | $17.73 | 4.19 M | $3.67 B |
| 11/14/2024 | $17.96 | $17.87 (-0.5%) | $18.06 | $17.71 | 3.57 M | $3.59 B |
| 11/13/2024 | $17.69 | $17.35 (-1.92%) | $17.76 | $17.32 | 4.53 M | $3.49 B |
| 11/12/2024 | $17.62 | $17.77 (0.85%) | $17.87 | $17.37 | 4.36 M | $3.57 B |
| 11/11/2024 | $17.83 | $17.65 (-1.01%) | $18.11 | $17.47 | 5.28 M | $3.55 B |
| 11/08/2024 | $17.59 | $17.86 (1.53%) | $18.01 | $17.21 | 9.71 M | $3.59 B |
| 11/07/2024 | $19.20 | $17.26 (-10.1%) | $20.01 | $17.22 | 30.26 M | $3.47 B |
| 11/06/2024 | $24.84 | $23.98 (-3.46%) | $24.86 | $23.36 | 3.98 M | $4.82 B |
| 11/05/2024 | $23.13 | $23.39 (1.12%) | $23.46 | $22.84 | 2.15 M | $4.70 B |
| 11/04/2024 | $23.55 | $23.34 (-0.89%) | $23.83 | $23.24 | 2.85 M | $4.80 B |
| 11/01/2024 | $23.10 | $23.49 (1.69%) | $23.66 | $23.08 | 2.33 M | $4.83 B |
| 10/31/2024 | $23.31 | $23.17 (-0.6%) | $23.77 | $23.13 | 3.46 M | $4.76 B |
| 10/30/2024 | $23.37 | $23.41 (0.17%) | $23.84 | $23.20 | 2.74 M | $4.81 B |
| 10/29/2024 | $23.60 | $23.23 (-1.57%) | $23.70 | $23.16 | 2.88 M | $4.78 B |
| 10/28/2024 | $23.52 | $23.61 (0.38%) | $23.92 | $23.38 | 1.74 M | $4.85 B |
| 10/25/2024 | $23.79 | $23.31 (-2.02%) | $24.03 | $22.86 | 3.69 M | $4.79 B |
| 10/24/2024 | $24.07 | $24.41 (1.41%) | $24.64 | $24.07 | 1.81 M | $5.02 B |
| 10/23/2024 | $24.23 | $24.01 (-0.91%) | $24.29 | $23.76 | 1.62 M | $4.94 B |
| 10/22/2024 | $24.41 | $24.28 (-0.53%) | $24.47 | $24.11 | 1.20 M | $4.99 B |
| 10/21/2024 | $24.65 | $24.43 (-0.89%) | $24.82 | $24.33 | 1.38 M | $5.02 B |