-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
-17.01% -
3 MONTH PERFORMANCE
-24.19% -
6 MONTH PERFORMANCE
-30.12% -
YEAR-TO-DATE PERFORMANCE
-45.57% -
1 YEAR PERFORMANCE
-40.82%
DENTSPLY SIRONA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $24.39 | $24.73 (1.39%) | $24.81 | $24.31 | 1.80 M | $5.08 B |
| 10/17/2024 | $24.67 | $24.39 (-1.13%) | $24.68 | $24.29 | 2.25 M | $5.01 B |
| 10/16/2024 | $24.49 | $24.64 (0.61%) | $24.72 | $24.20 | 4.81 M | $5.07 B |
| 10/15/2024 | $24.35 | $24.31 (-0.16%) | $24.93 | $24.29 | 2.87 M | $5.00 B |
| 10/14/2024 | $24.52 | $24.43 (-0.37%) | $24.68 | $24.03 | 1.77 M | $5.02 B |
| 10/11/2024 | $24.42 | $24.53 (0.45%) | $24.69 | $24.31 | 1.56 M | $5.04 B |
| 10/10/2024 | $24.21 | $24.44 (0.95%) | $24.72 | $24.09 | 1.84 M | $5.02 B |
| 10/09/2024 | $24.40 | $24.52 (0.49%) | $24.80 | $24.17 | 2.50 M | $5.04 B |
| 10/08/2024 | $24.33 | $24.48 (0.62%) | $24.50 | $24.12 | 1.36 M | $5.03 B |
| 10/07/2024 | $25.07 | $24.48 (-2.35%) | $25.22 | $24.38 | 1.81 M | $5.03 B |
| 10/04/2024 | $25.00 | $25.22 (0.88%) | $25.23 | $24.86 | 1.39 M | $5.19 B |
| 10/03/2024 | $24.81 | $24.71 (-0.4%) | $24.99 | $24.56 | 1.90 M | $5.08 B |
| 10/02/2024 | $25.73 | $25.00 (-2.84%) | $25.76 | $24.62 | 2.94 M | $5.14 B |
| 10/01/2024 | $27.13 | $26.12 (-3.72%) | $27.16 | $25.90 | 1.95 M | $5.37 B |
| 09/30/2024 | $26.94 | $27.06 (0.45%) | $27.08 | $26.63 | 1.65 M | $5.56 B |
| 09/27/2024 | $26.72 | $27.05 (1.24%) | $27.44 | $26.46 | 2.03 M | $5.56 B |
| 09/26/2024 | $26.08 | $26.51 (1.65%) | $26.52 | $26.04 | 1.32 M | $5.45 B |
| 09/25/2024 | $26.24 | $25.73 (-1.94%) | $26.24 | $25.65 | 1.15 M | $5.29 B |
| 09/24/2024 | $26.23 | $26.09 (-0.53%) | $26.59 | $26.02 | 1.07 M | $5.36 B |
| 09/23/2024 | $26.40 | $26.17 (-0.87%) | $26.57 | $26.12 | 1.13 M | $5.38 B |
| 09/20/2024 | $26.76 | $26.29 (-1.76%) | $26.76 | $26.26 | 4.54 M | $5.41 B |
| 09/19/2024 | $27.25 | $26.90 (-1.28%) | $27.43 | $26.71 | 2.97 M | $5.53 B |
| 09/18/2024 | $26.59 | $26.71 (0.45%) | $27.48 | $26.52 | 3.12 M | $5.49 B |
| 09/17/2024 | $26.25 | $26.69 (1.68%) | $26.92 | $26.16 | 1.93 M | $5.49 B |
| 09/16/2024 | $26.46 | $26.08 (-1.44%) | $26.98 | $25.73 | 3.62 M | $5.36 B |
| 09/13/2024 | $25.56 | $26.28 (2.82%) | $26.65 | $25.44 | 2.12 M | $5.40 B |
| 09/12/2024 | $24.76 | $25.39 (2.54%) | $25.41 | $24.47 | 1.48 M | $5.22 B |
| 09/11/2024 | $24.89 | $24.73 (-0.64%) | $25.00 | $24.09 | 1.96 M | $5.08 B |
| 09/10/2024 | $25.41 | $25.08 (-1.3%) | $25.50 | $24.69 | 1.90 M | $5.16 B |
| 09/09/2024 | $25.52 | $25.36 (-0.63%) | $25.91 | $25.16 | 2.71 M | $5.21 B |
| 09/06/2024 | $25.14 | $25.55 (1.63%) | $25.97 | $25.14 | 3.24 M | $5.25 B |
| 09/05/2024 | $25.75 | $25.08 (-2.6%) | $25.75 | $24.99 | 3.40 M | $5.16 B |
| 09/04/2024 | $24.83 | $25.55 (2.9%) | $25.76 | $24.76 | 2.78 M | $5.25 B |