Dentsply Sirona Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.840	13.940	13.221	13.221	13.221	1,826
2026-07-21	13.610	13.670	13.160	13.670	13.670	5,250
2026-07-20	14.100	14.100	13.602	13.790	13.790	6,780
2026-07-17	14.000	14.090	13.660	13.950	13.950	7,022
2026-07-16	13.450	13.880	13.200	13.855	13.855	3,582
2026-07-15	12.630	13.402	12.630	13.210	13.210	3,893
2026-07-14	12.840	12.840	12.430	12.741	12.741	4,282
2026-07-13	12.370	12.690	12.010	12.690	12.690	1,564
2026-07-10	12.020	12.320	11.790	12.320	12.320	126
2026-07-09	11.890	11.930	11.530	11.930	11.930	1,247
2026-07-08	11.860	12.190	11.610	11.775	11.775	4,156
2026-07-07	12.540	12.540	12.070	12.130	12.130	1,700
2026-07-06	11.730	12.349	11.495	12.349	12.349	5,471
2026-07-02	11.050	11.500	11.050	11.490	11.490	1,585
2026-07-01	10.670	11.060	10.610	11.010	11.010	11,281
2026-06-30	10.710	10.780	10.500	10.542	10.542	1,394
2026-06-29	11.220	11.220	10.780	10.870	10.870	972
2026-06-26	10.840	11.140	10.590	10.870	10.870	1,419
2026-06-25	10.680	10.950	10.580	10.800	10.800	1,108
2026-06-24	10.260	10.695	10.260	10.390	10.390	3,569
2026-06-23	10.300	10.300	10.052	10.110	10.110	1,838
2026-06-22	10.360	10.510	10.220	10.288	10.288	7,874
2026-06-18	10.040	10.400	10.040	10.378	10.378	11,181
2026-06-17	10.570	10.930	10.440	10.590	10.590	237
2026-06-16	10.580	10.650	10.338	10.540	10.540	5,153
2026-06-15	10.270	10.440	10.020	10.020	10.020	493
2026-06-12	10.190	10.290	10.130	10.250	10.250	1,388
2026-06-11	9.950	10.160	9.790	10.069	10.069	1,801
2026-06-10	10.410	10.490	10.390	10.390	10.390	31
2026-06-09	10.440	10.590	10.222	10.400	10.400	3,972
2026-06-08	10.140	10.300	9.830	10.091	10.091	2,969
2026-06-05	10.160	10.170	9.840	9.910	9.910	987
2026-06-04	9.700	10.090	9.550	10.000	10.000	3,801
2026-06-03	9.850	10.070	9.685	9.689	9.689	5,580
2026-06-02	10.070	10.120	9.810	10.000	10.000	2,516
2026-06-01	10.520	10.650	9.980	10.080	10.080	3,074
2026-05-29	10.580	10.589	10.280	10.536	10.536	12,512
2026-05-28	10.080	10.180	9.760	10.159	10.159	941
2026-05-27	10.060	10.150	9.880	9.998	9.998	3,447
2026-05-26	10.450	10.460	10.000	10.010	10.010	9,460
2026-05-22	10.070	10.455	9.740	10.300	10.300	4,696
2026-05-21	9.860	10.030	9.720	10.009	10.009	1,421
2026-05-20	9.920	10.000	9.570	9.892	9.892	5,223
2026-05-19	9.820	9.920	9.450	9.639	9.639	7,877
2026-05-18	10.150	10.310	9.865	9.930	9.930	4,621
2026-05-15	10.400	10.480	9.900	9.900	9.900	9,836
2026-05-14	10.480	10.810	10.480	10.570	10.570	2,127
2026-05-13	10.950	10.980	10.600	10.610	10.610	3,787
2026-05-12	11.000	11.330	10.800	11.135	11.135	1,243
2026-05-11	10.860	11.140	10.856	11.020	11.020	1,385
2026-05-08	11.060	11.150	10.760	10.940	10.940	4,890
2026-05-07	11.230	11.600	11.090	11.238	11.238	4,447
2026-05-06	11.500	11.500	10.900	11.090	11.090	7,715
2026-05-05	11.360	11.360	10.930	11.230	11.230	5,413
2026-05-01	11.800	11.860	11.670	11.680	11.680	2,410
2026-04-30	11.530	11.710	11.360	11.610	11.610	266
2026-04-29	11.820	11.820	11.440	11.530	11.530	4,316
2026-04-28	12.010	12.100	11.690	11.710	11.710	1,649
2026-04-27	11.950	12.080	11.850	11.870	11.870	1,370
2026-04-24	11.840	12.100	11.778	11.810	11.810	806

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.1600 USD
2025-09-25	0.1600 USD
2025-06-26	0.1600 USD
2025-03-27	0.1600 USD
2024-12-27	0.1600 USD
2024-09-26	0.1600 USD
2024-06-28	0.1600 USD
2024-03-27	0.1600 USD
2023-12-28	0.1400 USD
2023-09-28	0.1400 USD
2023-06-29	0.1400 USD
2023-03-30	0.1400 USD
2022-12-29	0.1250 USD
2022-09-29	0.1250 USD
2022-06-23	0.1250 USD
2022-03-24	0.1250 USD
2021-12-30	0.1100 USD
2021-09-23	0.1100 USD
2021-06-24	0.1100 USD
2021-03-25	0.1000 USD
2020-12-23	0.1000 USD
2020-09-24	0.1000 USD
2020-06-25	0.1000 USD
2020-03-26	0.1000 USD
2019-12-26	0.1000 USD
2019-09-26	0.1000 USD
2019-06-27	0.0875 USD
2019-03-28	0.0875 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.