Dentsply Sirona Inc. historical data
| 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 |
← NewerPage 2 of 2 · 119 trading days
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.