5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
+14.72%
3 MONTH PERFORMANCE
-3.44%
6 MONTH PERFORMANCE
-18.68%
YEAR-TO-DATE PERFORMANCE
-15.81%
1 YEAR PERFORMANCE
-42.95%
DENTSPLY SIRONA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.51 | $15.98 (-3.21%) | $16.51 | $15.87 | 3.82 M | $3.18 B |
| 05/29/2025 | $16.64 | $16.33 (-1.86%) | $16.70 | $16.24 | 3.71 M | $3.25 B |
| 05/28/2025 | $16.34 | $16.51 (1.04%) | $16.55 | $16.18 | 2.24 M | $3.29 B |
| 05/27/2025 | $15.78 | $16.34 (3.55%) | $16.37 | $15.72 | 2.37 M | $3.25 B |
| 05/23/2025 | $15.50 | $15.47 (-0.19%) | $15.67 | $15.32 | 2.48 M | $3.08 B |
| 05/22/2025 | $15.76 | $15.85 (0.57%) | $15.97 | $15.50 | 1.90 M | $3.16 B |
| 05/21/2025 | $16.48 | $15.83 (-3.94%) | $16.58 | $15.81 | 3.08 M | $3.15 B |
| 05/20/2025 | $16.59 | $16.71 (0.72%) | $16.84 | $16.56 | 1.79 M | $3.33 B |
| 05/19/2025 | $16.42 | $16.63 (1.28%) | $16.68 | $16.35 | 2.07 M | $3.31 B |
| 05/16/2025 | $16.53 | $16.70 (1.03%) | $16.74 | $16.38 | 2.47 M | $3.32 B |
| 05/15/2025 | $16.46 | $16.50 (0.24%) | $16.53 | $16.25 | 3.24 M | $3.29 B |
| 05/14/2025 | $16.52 | $16.45 (-0.42%) | $16.58 | $16.24 | 2.57 M | $3.28 B |
| 05/13/2025 | $16.79 | $16.60 (-1.13%) | $16.82 | $16.52 | 2.46 M | $3.31 B |
| 05/12/2025 | $16.57 | $16.75 (1.09%) | $17.18 | $16.43 | 2.99 M | $3.33 B |
| 05/09/2025 | $15.84 | $15.81 (-0.19%) | $16.18 | $15.63 | 4.40 M | $3.15 B |
| 05/08/2025 | $14.77 | $15.91 (7.72%) | $16.09 | $14.63 | 9.52 M | $3.17 B |
| 05/07/2025 | $13.40 | $13.68 (2.09%) | $13.71 | $13.27 | 4.98 M | $2.72 B |
| 05/06/2025 | $13.77 | $13.37 (-2.9%) | $13.83 | $13.25 | 3.40 M | $2.66 B |
| 05/05/2025 | $14.01 | $13.84 (-1.21%) | $14.03 | $13.72 | 3.17 M | $2.75 B |
| 05/02/2025 | $14.22 | $14.08 (-0.98%) | $14.30 | $14.02 | 2.64 M | $2.80 B |
| 05/01/2025 | $14.03 | $13.93 (-0.71%) | $14.20 | $13.90 | 3.20 M | $2.77 B |
| 04/30/2025 | $13.82 | $13.90 (0.58%) | $13.94 | $13.38 | 3.68 M | $2.76 B |
| 04/29/2025 | $13.72 | $13.95 (1.68%) | $14.01 | $13.72 | 2.45 M | $2.77 B |
| 04/28/2025 | $13.79 | $13.87 (0.58%) | $13.96 | $13.68 | 2.26 M | $2.76 B |
| 04/25/2025 | $13.67 | $13.75 (0.59%) | $13.88 | $13.52 | 2.08 M | $2.73 B |
| 04/24/2025 | $13.37 | $13.71 (2.54%) | $13.79 | $13.17 | 2.46 M | $2.73 B |
| 04/23/2025 | $13.40 | $13.28 (-0.9%) | $13.83 | $13.22 | 3.71 M | $2.64 B |
| 04/22/2025 | $12.94 | $13.02 (0.62%) | $13.09 | $12.81 | 2.26 M | $2.59 B |
| 04/21/2025 | $12.80 | $12.82 (0.16%) | $12.90 | $12.48 | 2.83 M | $2.55 B |
| 04/17/2025 | $12.66 | $12.83 (1.34%) | $12.88 | $12.62 | 2.84 M | $2.55 B |
| 04/16/2025 | $12.48 | $12.65 (1.36%) | $12.73 | $12.34 | 2.93 M | $2.51 B |
| 04/15/2025 | $12.79 | $12.55 (-1.88%) | $12.95 | $12.49 | 3.11 M | $2.49 B |
| 04/14/2025 | $13.04 | $13.08 (0.31%) | $13.14 | $12.70 | 2.62 M | $2.60 B |
| 04/11/2025 | $12.80 | $12.77 (-0.23%) | $12.87 | $12.16 | 3.64 M | $2.54 B |
| 04/10/2025 | $13.38 | $12.65 (-5.46%) | $13.63 | $12.28 | 4.02 M | $2.51 B |
| 04/09/2025 | $12.51 | $13.66 (9.19%) | $13.90 | $12.18 | 5.49 M | $2.72 B |
| 04/08/2025 | $13.46 | $12.66 (-5.94%) | $13.54 | $12.49 | 2.73 M | $2.52 B |
| 04/07/2025 | $13.06 | $13.24 (1.38%) | $13.90 | $12.62 | 4.86 M | $2.63 B |
| 04/04/2025 | $13.28 | $13.58 (2.26%) | $13.73 | $12.54 | 4.93 M | $2.70 B |
| 04/03/2025 | $14.38 | $13.62 (-5.29%) | $14.50 | $13.57 | 4.02 M | $2.71 B |
| 04/02/2025 | $14.50 | $14.87 (2.55%) | $14.92 | $14.50 | 2.27 M | $2.96 B |
| 04/01/2025 | $14.91 | $14.65 (-1.74%) | $15.02 | $14.62 | 2.66 M | $2.91 B |
| 03/31/2025 | $14.83 | $14.94 (0.74%) | $15.10 | $14.61 | 2.86 M | $2.97 B |
| 03/28/2025 | $15.44 | $14.93 (-3.3%) | $15.54 | $14.86 | 2.44 M | $2.97 B |
| 03/27/2025 | $15.61 | $15.64 (0.19%) | $15.74 | $15.47 | 2.81 M | $3.11 B |
| 03/26/2025 | $15.59 | $15.60 (0.06%) | $15.78 | $15.34 | 2.06 M | $3.10 B |
| 03/25/2025 | $15.79 | $15.57 (-1.39%) | $15.85 | $15.43 | 2.31 M | $3.10 B |
| 03/24/2025 | $15.76 | $15.80 (0.25%) | $16.02 | $15.65 | 2.63 M | $3.14 B |
| 03/21/2025 | $15.46 | $15.56 (0.65%) | $15.59 | $15.32 | 12.66 M | $3.09 B |
| 03/20/2025 | $15.69 | $15.60 (-0.57%) | $15.97 | $15.50 | 2.36 M | $3.10 B |
| 03/19/2025 | $15.77 | $15.66 (-0.7%) | $15.86 | $15.47 | 2.50 M | $3.11 B |
| 03/18/2025 | $15.58 | $15.74 (1.03%) | $15.82 | $15.32 | 2.29 M | $3.13 B |
| 03/17/2025 | $15.58 | $15.59 (0.06%) | $15.89 | $15.39 | 2.78 M | $3.10 B |
| 03/14/2025 | $15.20 | $15.56 (2.37%) | $15.59 | $14.91 | 4.51 M | $3.09 B |
| 03/13/2025 | $15.07 | $15.00 (-0.46%) | $15.32 | $14.78 | 3.83 M | $2.98 B |
| 03/12/2025 | $16.06 | $15.33 (-4.55%) | $16.10 | $15.30 | 3.02 M | $3.05 B |
| 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 |
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.
