Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	84.06	85.19	83.77	84.95	84.95	1.51%	2,350,416
Jun 25, 2026	83.10	84.39	82.82	83.69	83.69	1.05%	1,028,334
Jun 24, 2026	81.00	83.15	80.55	82.82	82.82	3.40%	1,140,410
Jun 23, 2026	79.06	80.55	78.74	80.10	80.10	1.82%	1,368,035
Jun 22, 2026	79.47	81.31	78.62	78.67	78.67	-1.56%	1,029,142
Jun 18, 2026	80.10	80.21	79.38	79.92	79.92	-0.06%	2,084,116
Jun 17, 2026	80.94	81.63	79.57	79.97	79.97	-1.53%	954,929
Jun 16, 2026	81.52	81.99	80.51	81.21	81.21	0.15%	791,945
Jun 15, 2026	81.69	82.31	81.00	81.09	81.09	-0.20%	1,185,126
Jun 12, 2026	80.56	82.17	79.61	81.25	81.25	1.28%	1,122,231
Jun 11, 2026	80.06	80.51	78.79	80.22	80.22	1.74%	1,704,076
Jun 10, 2026	80.50	81.21	78.78	78.85	78.85	-1.47%	1,445,229
Jun 9, 2026	78.50	80.83	78.50	80.03	80.03	2.54%	2,259,328
Jun 8, 2026	76.97	78.31	76.88	78.05	78.05	0.77%	1,177,748
Jun 5, 2026	76.83	77.76	76.13	77.45	77.45	1.51%	1,285,160
Jun 4, 2026	76.97	77.53	76.20	76.30	76.30	0.74%	1,359,758
Jun 3, 2026	75.95	76.55	75.44	75.74	75.74	-0.39%	1,156,057
Jun 2, 2026	76.04	76.79	75.84	76.04	76.04	-0.47%	1,492,987
Jun 1, 2026	76.04	77.04	75.74	76.40	76.40	-0.24%	1,356,089
May 29, 2026	76.29	78.04	75.91	76.58	76.58	0.34%	2,454,473
May 28, 2026	74.79	76.91	74.68	76.32	76.32	0.86%	989,686
May 27, 2026	74.47	76.62	74.38	75.67	75.67	2.40%	1,860,208
May 26, 2026	74.25	74.51	73.60	73.90	73.90	-0.42%	1,228,547
May 22, 2026	73.56	74.81	73.45	74.21	74.21	0.97%	1,023,121
May 21, 2026	72.55	73.79	71.66	73.50	73.50	0.37%	1,006,747
May 20, 2026	72.92	73.90	71.69	73.23	73.23	0.43%	1,358,991
May 19, 2026	72.38	73.86	72.00	72.92	72.92	0.32%	1,486,150
May 18, 2026	72.91	73.99	72.25	72.69	72.69	-0.04%	1,347,904
May 15, 2026	72.76	73.31	71.50	72.72	72.72	0.15%	3,096,346
May 14, 2026	69.84	72.86	69.68	72.61	72.61	4.55%	3,146,939
May 13, 2026	69.67	70.84	68.84	69.45	69.45	0.14%	1,284,237
May 12, 2026	69.24	70.30	68.96	69.35	69.35	0.52%	1,659,145
May 11, 2026	70.95	71.27	68.70	68.99	68.99	-2.58%	2,069,121
May 8, 2026	70.67	71.35	69.34	70.82	70.82	0.45%	1,436,815
May 7, 2026	72.55	73.25	69.81	70.50	70.50	-2.68%	2,949,371
May 6, 2026	75.13	76.03	71.54	72.44	72.44	-2.60%	2,495,457
May 5, 2026	71.50	74.77	70.06	74.37	74.37	3.26%	2,453,363
May 4, 2026	73.75	74.00	71.90	72.02	72.02	-2.58%	2,478,550
May 1, 2026	74.83	74.90	73.40	73.93	73.93	-0.88%	1,790,494
Apr 30, 2026	73.66	74.76	72.78	74.59	74.59	1.07%	1,385,472
Apr 29, 2026	75.83	76.11	73.44	73.80	73.80	-3.05%	1,250,560
Apr 28, 2026	77.56	77.56	75.43	76.12	76.12	-1.40%	1,119,123
Apr 27, 2026	77.54	78.02	77.13	77.20	77.20	-0.44%	1,189,579
Apr 24, 2026	78.02	78.59	76.75	77.54	77.54	-0.87%	843,651
Apr 23, 2026	78.17	79.07	77.16	78.22	78.22	0.14%	838,893
Apr 22, 2026	79.26	79.52	77.77	78.11	78.11	-0.93%	1,031,147
Apr 21, 2026	79.64	81.10	78.56	78.84	78.84	-0.39%	1,127,087
Apr 20, 2026	78.43	79.78	78.38	79.15	79.15	0.41%	1,412,812
Apr 17, 2026	78.04	79.96	78.04	78.83	78.83	2.10%	1,017,200
Apr 16, 2026	77.23	78.06	76.73	77.21	77.21	-0.27%	908,626
Apr 15, 2026	77.95	77.95	76.76	77.42	77.42	0.28%	869,362
Apr 14, 2026	76.28	77.63	75.81	77.20	77.20	1.59%	814,594
Apr 13, 2026	75.03	76.04	74.18	75.99	75.99	0.86%	642,379
Apr 10, 2026	75.85	76.18	75.09	75.34	75.34	-0.37%	874,178
Apr 9, 2026	74.96	76.53	74.47	75.62	75.62	0.12%	699,084
Apr 8, 2026	73.91	76.65	73.91	75.53	75.53	2.27%	1,509,473
Apr 7, 2026	74.52	75.14	73.56	73.85	73.85	-1.35%	759,639
Apr 6, 2026	74.06	75.03	73.74	74.86	74.86	1.24%	894,231
Apr 2, 2026	72.74	75.10	71.31	73.94	73.94	1.23%	1,203,086
Apr 1, 2026	73.70	74.62	73.00	73.04	73.04	-0.90%	1,149,199
Mar 31, 2026	73.79	74.34	72.36	73.70	73.70	1.38%	1,033,427
Mar 30, 2026	72.51	72.90	71.80	72.70	72.70	0.83%	941,828
Mar 27, 2026	73.34	73.37	71.48	72.10	72.10	-2.18%	982,731
Mar 26, 2026	73.81	75.59	73.40	73.71	73.71	-0.73%	1,012,711
Mar 25, 2026	74.68	75.11	72.82	74.25	74.25	0.31%	917,807
Mar 24, 2026	73.71	74.63	73.18	74.02	74.02	-0.59%	1,044,019
Mar 23, 2026	74.00	74.77	72.69	74.46	74.46	3.00%	1,287,944
Mar 20, 2026	72.24	73.36	71.73	72.29	72.29	-0.54%	1,313,923
Mar 19, 2026	73.12	73.12	71.24	72.68	72.68	-0.60%	1,601,619
Mar 18, 2026	74.43	74.53	72.99	73.12	73.12	-2.34%	1,127,264
Mar 17, 2026	74.85	75.50	74.56	74.87	74.87	0.35%	1,312,998
Mar 16, 2026	75.74	76.45	74.24	74.61	74.61	-1.27%	994,064
Mar 13, 2026	75.76	75.89	74.64	75.57	75.57	0.80%	1,193,301
Mar 12, 2026	75.45	76.99	74.53	74.97	74.97	-2.00%	1,711,903
Mar 11, 2026	76.22	77.59	75.45	76.50	76.50	0.28%	1,070,482
Mar 10, 2026	78.33	79.07	76.25	76.29	76.29	-2.32%	1,430,641
Mar 9, 2026	76.84	78.26	75.67	78.10	78.10	0.64%	1,429,674
Mar 6, 2026	79.27	79.39	76.89	77.60	77.60	-3.21%	1,724,801
Mar 5, 2026	79.43	80.93	79.40	80.17	80.17	-0.51%	1,292,514
Mar 4, 2026	80.81	81.70	79.57	80.58	80.58	0.46%	1,343,607
Mar 3, 2026	80.09	80.69	78.79	80.21	80.21	-1.43%	1,329,507
Mar 2, 2026	80.83	82.35	80.35	81.37	81.37	-1.24%	1,399,332
Feb 27, 2026	81.23	82.76	80.67	82.39	82.39	1.13%	1,562,569
Feb 26, 2026	81.58	82.45	80.25	81.47	81.47	-0.54%	2,218,445
Feb 25, 2026	82.58	83.37	81.39	81.91	81.91	-1.73%	2,466,390
Feb 24, 2026	84.00	89.29	83.16	83.35	83.35	3.45%	4,576,786
Feb 23, 2026	81.60	81.99	78.65	80.57	80.57	1.26%	2,478,463
Feb 20, 2026	76.68	79.63	76.17	79.57	79.57	3.61%	1,612,944
Feb 19, 2026	78.03	78.23	76.66	76.80	76.80	-1.58%	1,116,156
Feb 18, 2026	76.93	79.15	76.77	78.03	78.03	1.06%	1,044,557
Feb 17, 2026	78.37	78.87	76.89	77.21	77.21	-1.25%	1,182,188
Feb 13, 2026	78.24	79.58	77.47	78.19	78.19	-0.31%	1,482,281
Feb 12, 2026	81.78	82.80	78.11	78.43	78.43	-3.99%	1,869,629
Feb 11, 2026	80.96	81.75	80.41	81.69	81.69	0.83%	1,363,541
Feb 10, 2026	80.05	81.84	79.73	81.02	81.02	1.15%	1,422,179
Feb 9, 2026	79.36	80.17	78.03	80.10	80.10	0.48%	1,105,304
Feb 6, 2026	77.46	81.35	77.46	79.72	79.72	3.53%	1,955,884
Feb 5, 2026	75.52	77.89	74.74	77.00	77.00	2.31%	1,181,185
Feb 4, 2026	73.48	75.97	73.10	75.26	75.26	2.90%	1,340,532
Feb 3, 2026	74.88	76.26	73.08	73.14	73.14	-2.88%	1,065,178