-
5 DAY PERFORMANCE
-3.75% -
1 MONTH PERFORMANCE
-1.60% -
3 MONTH PERFORMANCE
+2.36% -
6 MONTH PERFORMANCE
-22.19% -
YEAR-TO-DATE PERFORMANCE
-29.36% -
1 YEAR PERFORMANCE
-22.60%
DENTSPLY SIRONA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $25.06 | $25.00 (-0.24%) | $25.47 | $24.95 | 1.72 M | $5.14 B |
| 08/30/2024 | $25.49 | $25.29 (-0.78%) | $25.63 | $25.07 | 1.96 M | $5.20 B |
| 08/29/2024 | $25.05 | $25.34 (1.16%) | $25.50 | $24.72 | 5.89 M | $5.21 B |
| 08/28/2024 | $25.21 | $24.73 (-1.9%) | $25.21 | $24.33 | 2.18 M | $5.08 B |
| 08/27/2024 | $25.24 | $25.39 (0.59%) | $25.42 | $24.87 | 1.71 M | $5.22 B |
| 08/26/2024 | $25.48 | $25.28 (-0.78%) | $25.83 | $25.22 | 1.88 M | $5.20 B |
| 08/23/2024 | $24.29 | $25.31 (4.2%) | $25.33 | $24.16 | 2.76 M | $5.20 B |
| 08/22/2024 | $24.75 | $24.14 (-2.46%) | $24.75 | $24.09 | 1.84 M | $4.96 B |
| 08/21/2024 | $24.53 | $24.59 (0.24%) | $24.70 | $24.43 | 1.89 M | $5.06 B |
| 08/20/2024 | $24.82 | $24.31 (-2.05%) | $25.10 | $24.09 | 3.41 M | $5.00 B |
| 08/19/2024 | $25.54 | $25.54 (0%) | $25.71 | $25.41 | 2.26 M | $5.25 B |
| 08/16/2024 | $25.60 | $25.51 (-0.35%) | $25.70 | $25.28 | 1.54 M | $5.24 B |
| 08/15/2024 | $25.07 | $25.66 (2.35%) | $25.72 | $25.07 | 2.20 M | $5.28 B |
| 08/14/2024 | $24.67 | $24.73 (0.24%) | $25.22 | $24.65 | 4.74 M | $5.08 B |
| 08/13/2024 | $23.90 | $24.65 (3.14%) | $24.78 | $23.87 | 2.45 M | $5.07 B |
| 08/12/2024 | $24.38 | $23.96 (-1.72%) | $24.49 | $23.90 | 2.74 M | $4.93 B |
| 08/09/2024 | $24.40 | $24.13 (-1.11%) | $24.56 | $24.05 | 2.87 M | $4.96 B |
| 08/08/2024 | $23.65 | $24.34 (2.92%) | $24.65 | $23.65 | 3.96 M | $5.00 B |
| 08/07/2024 | $24.33 | $23.63 (-2.88%) | $24.87 | $23.58 | 4.75 M | $4.86 B |
| 08/06/2024 | $24.52 | $24.15 (-1.51%) | $25.07 | $24.10 | 4.24 M | $4.97 B |
| 08/05/2024 | $24.62 | $24.48 (-0.57%) | $25.09 | $24.25 | 7.35 M | $5.03 B |
| 08/02/2024 | $26.51 | $25.49 (-3.85%) | $26.58 | $25.25 | 5.13 M | $5.24 B |
| 08/01/2024 | $27.26 | $26.73 (-1.94%) | $27.95 | $26.70 | 3.91 M | $5.50 B |
| 07/31/2024 | $26.45 | $27.14 (2.61%) | $27.84 | $25.44 | 4.91 M | $5.58 B |
| 07/30/2024 | $26.21 | $26.78 (2.17%) | $27.02 | $26.21 | 3.58 M | $5.51 B |
| 07/29/2024 | $26.19 | $26.46 (1.03%) | $26.50 | $26.16 | 3.46 M | $5.44 B |
| 07/26/2024 | $26.55 | $26.41 (-0.53%) | $26.75 | $26.24 | 1.75 M | $5.48 B |
| 07/25/2024 | $26.10 | $26.43 (1.26%) | $26.81 | $25.98 | 1.74 M | $5.48 B |
| 07/24/2024 | $26.13 | $26.24 (0.42%) | $26.40 | $26.07 | 1.92 M | $5.44 B |
| 07/23/2024 | $26.36 | $26.06 (-1.14%) | $26.39 | $25.99 | 1.69 M | $5.40 B |
| 07/22/2024 | $26.36 | $26.39 (0.11%) | $26.58 | $26.07 | 3.24 M | $5.47 B |
| 07/19/2024 | $26.42 | $26.36 (-0.23%) | $26.59 | $26.08 | 2.04 M | $5.47 B |
| 07/18/2024 | $27.15 | $26.41 (-2.73%) | $27.64 | $26.40 | 4.65 M | $5.48 B |
| 07/17/2024 | $26.76 | $27.54 (2.91%) | $27.75 | $26.76 | 2.88 M | $5.71 B |
| 07/16/2024 | $25.69 | $26.81 (4.36%) | $26.81 | $25.57 | 2.84 M | $5.56 B |
| 07/15/2024 | $25.50 | $25.56 (0.24%) | $25.72 | $25.28 | 1.79 M | $5.30 B |
| 07/12/2024 | $25.71 | $25.53 (-0.7%) | $25.89 | $25.38 | 2.24 M | $5.29 B |
| 07/11/2024 | $24.90 | $25.71 (3.25%) | $25.82 | $24.67 | 2.71 M | $5.33 B |
| 07/10/2024 | $24.36 | $24.41 (0.21%) | $24.54 | $24.10 | 3.30 M | $5.06 B |
| 07/09/2024 | $24.60 | $24.20 (-1.63%) | $24.69 | $23.95 | 2.95 M | $5.02 B |
| 07/08/2024 | $24.63 | $24.66 (0.12%) | $24.84 | $24.47 | 2.05 M | $5.11 B |