5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
+9.42%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
-23.59%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
-37.29%
DENTSPLY SIRONA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/03/2025 | $11.13 | $11.34 (1.89%) | $11.35 | $11.10 | 2.82 M | $2.26 B |
| 12/02/2025 | $11.21 | $11.11 (-0.89%) | $11.30 | $10.98 | 2.99 M | $2.22 B |
| 12/01/2025 | $11.16 | $11.18 (0.18%) | $11.45 | $11.15 | 3.72 M | $2.23 B |
| 11/28/2025 | $11.25 | $11.34 (0.8%) | $11.43 | $11.22 | 2.30 M | $2.26 B |
| 11/26/2025 | $11.19 | $11.29 (0.89%) | $11.48 | $11.03 | 3.52 M | $2.25 B |
| 11/25/2025 | $10.74 | $11.09 (3.26%) | $11.12 | $10.74 | 2.88 M | $2.21 B |
| 11/24/2025 | $10.69 | $10.73 (0.37%) | $10.83 | $10.61 | 4.30 M | $2.14 B |
| 11/21/2025 | $9.92 | $10.58 (6.65%) | $10.63 | $9.91 | 4.29 M | $2.11 B |
| 11/20/2025 | $10.11 | $9.89 (-2.18%) | $10.25 | $9.85 | 4.20 M | $1.97 B |
| 11/19/2025 | $10.26 | $10.08 (-1.75%) | $10.27 | $9.98 | 3.49 M | $2.01 B |
| 11/18/2025 | $10.34 | $10.26 (-0.77%) | $10.39 | $10.15 | 3.90 M | $2.05 B |
| 11/17/2025 | $10.47 | $10.39 (-0.76%) | $10.60 | $10.30 | 5.90 M | $2.07 B |
| 11/14/2025 | $10.79 | $10.52 (-2.5%) | $10.86 | $10.50 | 4.35 M | $2.10 B |
| 11/13/2025 | $10.80 | $10.95 (1.39%) | $11.13 | $10.73 | 3.94 M | $2.18 B |
| 11/12/2025 | $10.98 | $10.84 (-1.28%) | $11.04 | $10.82 | 5.11 M | $2.16 B |
| 11/11/2025 | $11.00 | $10.98 (-0.18%) | $11.11 | $10.88 | 4.50 M | $2.19 B |
| 11/10/2025 | $11.21 | $11.00 (-1.87%) | $11.25 | $10.92 | 5.41 M | $2.19 B |
| 11/07/2025 | $10.82 | $11.18 (3.33%) | $11.25 | $10.69 | 6.02 M | $2.23 B |
| 11/06/2025 | $11.36 | $11.02 (-2.99%) | $11.36 | $10.69 | 10.23 M | $2.20 B |
| 11/05/2025 | $12.44 | $12.62 (1.45%) | $12.74 | $12.34 | 3.45 M | $2.52 B |
| 11/04/2025 | $12.45 | $12.49 (0.32%) | $12.58 | $12.35 | 2.17 M | $2.49 B |
| 11/03/2025 | $12.58 | $12.55 (-0.24%) | $12.59 | $12.34 | 2.61 M | $2.50 B |
| 10/31/2025 | $12.42 | $12.61 (1.53%) | $12.65 | $12.26 | 2.90 M | $2.52 B |
| 10/30/2025 | $12.95 | $12.59 (-2.78%) | $13.20 | $12.55 | 3.55 M | $2.51 B |
| 10/29/2025 | $13.08 | $12.86 (-1.68%) | $13.18 | $12.81 | 2.14 M | $2.57 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.
