5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+6.55%
3 MONTH PERFORMANCE
-31.30%
6 MONTH PERFORMANCE
-19.66%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
-25.02%
DENTSPLY Sirona Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $9.54 | $9.45 (-0.94%) | $9.68 | $9.41 | 2.40 M | $1.91 B |
| 10/29/2026 | $9.53 | $9.61 (0.84%) | $9.77 | $9.47 | 3.55 M | $1.92 B |
| 10/28/2026 | $9.34 | $9.44 (1.07%) | $9.48 | $9.20 | 3.77 M | $1.89 B |
| 10/27/2026 | $9.22 | $9.35 (1.41%) | $9.39 | $9.07 | 3.94 M | $1.87 B |
| 10/26/2026 | $9.40 | $9.22 (-1.91%) | $9.45 | $9.20 | 3.52 M | $1.84 B |
| 10/23/2026 | $9.47 | $9.43 (-0.42%) | $9.54 | $9.27 | 3.70 M | $1.88 B |
| 10/22/2026 | $9.13 | $9.50 (4.05%) | $9.55 | $9.10 | 4.89 M | $1.90 B |
| 10/21/2026 | $8.91 | $9.08 (1.91%) | $9.08 | $8.79 | 4.64 M | $1.81 B |
| 10/20/2026 | $8.47 | $8.87 (4.72%) | $8.90 | $8.43 | 6.14 M | $1.77 B |
| 10/19/2026 | $8.45 | $8.42 (-0.36%) | $8.59 | $8.35 | 4.08 M | $1.68 B |
| 10/16/2026 | $8.89 | $8.57 (-3.6%) | $8.93 | $8.54 | 4.18 M | $1.71 B |
| 10/15/2026 | $8.49 | $8.83 (4%) | $8.86 | $8.32 | 5.18 M | $1.76 B |
| 10/14/2026 | $8.42 | $8.44 (0.24%) | $8.57 | $8.32 | 3.97 M | $1.69 B |
| 10/13/2026 | $8.58 | $8.51 (-0.82%) | $8.70 | $8.41 | 3.94 M | $1.70 B |
| 10/12/2026 | $8.75 | $8.53 (-2.51%) | $8.94 | $8.49 | 4.69 M | $1.70 B |
| 10/09/2026 | $8.70 | $8.83 (1.49%) | $8.87 | $8.56 | 4.22 M | $1.76 B |
| 10/08/2026 | $8.43 | $8.69 (3.08%) | $8.70 | $8.42 | 6.20 M | $1.74 B |
| 10/07/2026 | $8.46 | $8.54 (0.95%) | $8.55 | $8.38 | 4.22 M | $1.71 B |
| 10/06/2026 | $8.58 | $8.52 (-0.7%) | $8.69 | $8.47 | 4.72 M | $1.70 B |
| 10/05/2026 | $8.55 | $8.56 (0.12%) | $8.70 | $8.44 | 5.01 M | $1.71 B |
| 10/02/2026 | $8.74 | $8.67 (-0.8%) | $8.85 | $8.59 | 5.79 M | $1.73 B |
| 10/01/2026 | $8.85 | $8.74 (-1.24%) | $8.90 | $8.61 | 5.94 M | $1.75 B |
| 09/30/2026 | $9.08 | $8.86 (-2.42%) | $9.12 | $8.82 | 6.55 M | $1.77 B |
| 09/29/2026 | $9.21 | $8.98 (-2.5%) | $9.29 | $8.91 | 4.60 M | $1.79 B |
| 09/28/2026 | $9.32 | $9.28 (-0.43%) | $9.32 | $8.90 | 5.68 M | $1.85 B |
| 09/25/2026 | $9.52 | $9.40 (-1.26%) | $9.63 | $9.29 | 4.90 M | $1.88 B |
| 09/24/2026 | $9.76 | $9.53 (-2.36%) | $9.81 | $9.48 | 3.74 M | $1.90 B |
| 09/23/2026 | $9.89 | $9.78 (-1.11%) | $10.00 | $9.74 | 3.35 M | $1.95 B |
| 09/22/2026 | $9.65 | $9.95 (3.11%) | $10.02 | $9.65 | 5.13 M | $1.99 B |
| 09/21/2026 | $9.57 | $9.44 (-1.36%) | $9.64 | $9.41 | 6.65 M | $1.89 B |
| 09/18/2026 | $9.38 | $9.54 (1.71%) | $9.64 | $9.37 | 8.47 M | $1.91 B |
| 09/17/2026 | $10.11 | $9.38 (-7.22%) | $10.12 | $9.36 | 9.31 M | $1.87 B |
| 09/16/2026 | $9.80 | $10.14 (3.47%) | $10.29 | $9.80 | 5.51 M | $2.02 B |
| 09/15/2026 | $10.28 | $9.83 (-4.38%) | $10.39 | $9.81 | 4.90 M | $1.96 B |
| 09/14/2026 | $10.47 | $10.38 (-0.86%) | $10.62 | $10.35 | 3.21 M | $2.07 B |
| 09/11/2026 | $10.67 | $10.46 (-1.97%) | $10.72 | $10.28 | 3.25 M | $2.09 B |
| 09/10/2026 | $10.65 | $10.50 (-1.41%) | $10.65 | $10.39 | 3.45 M | $2.10 B |
| 09/09/2026 | $10.89 | $10.72 (-1.56%) | $10.94 | $10.63 | 3.23 M | $2.14 B |
| 09/08/2026 | $11.24 | $10.99 (-2.22%) | $11.28 | $10.94 | 3.16 M | $2.19 B |
| 09/04/2026 | $11.29 | $11.38 (0.8%) | $11.53 | $11.20 | 2.60 M | $2.27 B |
| 09/03/2026 | $11.51 | $11.43 (-0.7%) | $11.72 | $11.13 | 3.93 M | $2.28 B |
| 09/02/2026 | $10.89 | $11.29 (3.67%) | $11.55 | $10.83 | 4.61 M | $2.25 B |
| 09/01/2026 | $11.16 | $10.76 (-3.58%) | $11.26 | $10.74 | 3.58 M | $2.15 B |
| 08/31/2026 | $11.19 | $11.17 (-0.18%) | $11.23 | $10.89 | 4.43 M | $2.23 B |
| 08/28/2026 | $11.17 | $11.12 (-0.45%) | $11.29 | $11.05 | 2.97 M | $2.22 B |
| 08/27/2026 | $10.80 | $11.04 (2.22%) | $11.26 | $10.80 | 3.56 M | $2.20 B |
| 08/26/2026 | $10.97 | $10.93 (-0.36%) | $11.09 | $10.87 | 2.88 M | $2.18 B |
| 08/25/2026 | $10.81 | $10.97 (1.48%) | $10.99 | $10.61 | 3.11 M | $2.19 B |
| 08/24/2026 | $11.11 | $10.89 (-1.98%) | $11.24 | $10.85 | 2.90 M | $2.17 B |
| 08/21/2026 | $10.85 | $10.92 (0.65%) | $11.10 | $10.81 | 3.31 M | $2.18 B |
| 08/20/2026 | $11.05 | $10.78 (-2.44%) | $11.15 | $10.75 | 3.47 M | $2.15 B |
| 08/19/2026 | $11.31 | $11.03 (-2.48%) | $11.55 | $11.03 | 3.86 M | $2.20 B |
| 08/18/2026 | $11.24 | $11.11 (-1.16%) | $11.41 | $11.08 | 4.07 M | $2.22 B |
| 08/17/2026 | $11.73 | $11.19 (-4.6%) | $11.73 | $11.14 | 3.68 M | $2.23 B |
| 08/14/2026 | $11.50 | $11.59 (0.78%) | $11.88 | $11.46 | 2.71 M | $2.31 B |
| 08/13/2026 | $11.44 | $11.58 (1.22%) | $11.69 | $11.28 | 3.30 M | $2.31 B |
| 08/12/2026 | $11.48 | $11.41 (-0.61%) | $11.75 | $11.22 | 7.61 M | $2.28 B |
| 08/11/2026 | $11.63 | $11.61 (-0.17%) | $11.96 | $11.56 | 4.14 M | $2.32 B |
| 08/10/2026 | $12.08 | $11.66 (-3.48%) | $12.12 | $11.63 | 5.74 M | $2.33 B |
| 08/07/2026 | $13.36 | $12.12 (-9.28%) | $13.58 | $12.01 | 8.57 M | $2.42 B |
| 08/06/2026 | $13.92 | $13.17 (-5.39%) | $13.98 | $13.08 | 5.51 M | $2.63 B |
| 08/05/2026 | $14.19 | $13.78 (-2.89%) | $14.19 | $13.69 | 3.65 M | $2.75 B |
| 08/04/2026 | $14.04 | $14.27 (1.64%) | $14.35 | $13.92 | 4.30 M | $2.85 B |
| 08/03/2026 | $13.74 | $14.13 (2.84%) | $14.17 | $13.65 | 7.15 M | $2.82 B |
| 07/31/2026 | $13.62 | $13.37 (-1.84%) | $13.74 | $13.19 | 3.63 M | $2.67 B |
| 07/30/2026 | $14.22 | $13.74 (-3.38%) | $14.37 | $13.39 | 3.94 M | $2.75 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.
