Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	76.18	76.18	76.18	76.18	76.18	-0.43%	239
Dec 23, 2025	72.52	77.36	72.52	76.51	76.51	-1.35%	290
Dec 22, 2025	76.70	77.55	76.70	77.55	77.55	0.03%	514
Dec 19, 2025	76.91	77.53	76.91	77.53	77.53	1.21%	3,322
Dec 18, 2025	76.60	76.60	76.60	76.60	76.60	-0.35%	-
Dec 17, 2025	77.84	77.84	76.61	76.87	76.87	0.25%	63
Dec 16, 2025	76.98	76.98	76.68	76.68	76.68	-0.59%	8
Dec 15, 2025	77.06	77.60	76.90	77.13	77.13	0.92%	4,697
Dec 12, 2025	75.95	76.43	75.95	76.43	76.42	-0.75%	2,062
Dec 11, 2025	76.40	77.00	76.09	77.00	77.00	3.16%	2,415
Dec 10, 2025	74.87	74.87	74.64	74.64	74.64	-0.34%	123
Dec 9, 2025	74.50	74.90	74.50	74.90	74.90	2.56%	81
Dec 8, 2025	73.78	73.78	73.03	73.03	73.03	-0.51%	16
Dec 5, 2025	73.40	73.40	73.40	73.40	73.40	0.27%	1
Dec 4, 2025	72.64	73.20	72.60	73.20	73.20	0.36%	304
Dec 3, 2025	72.94	72.94	72.94	72.94	72.94	0.52%	1
Dec 2, 2025	73.01	73.01	72.56	72.56	72.56	-3.14%	4
Dec 1, 2025	74.91	74.91	74.91	74.91	74.91	0.03%	6
Nov 28, 2025	74.98	74.98	74.84	74.89	74.89	-0.76%	2
Nov 26, 2025	75.64	75.64	75.46	75.46	75.46	-0.44%	54
Nov 25, 2025	74.74	75.79	74.74	75.79	75.79	1.64%	12
Nov 24, 2025	74.66	74.66	74.57	74.57	74.57	0.77%	4
Nov 21, 2025	72.03	74.00	72.03	74.00	74.00	3.91%	3
Nov 20, 2025	71.73	71.73	71.22	71.22	71.22	-0.31%	79
Nov 19, 2025	71.76	71.76	70.91	71.44	71.44	1.28%	78
Nov 18, 2025	71.19	71.19	70.54	70.54	70.54	-2.00%	38
Nov 17, 2025	71.57	71.98	71.57	71.98	71.98	-0.11%	3
Nov 14, 2025	72.49	72.49	72.04	72.06	72.06	-1.84%	105
Nov 13, 2025	72.91	73.41	72.91	73.41	73.41	0.64%	508
Nov 12, 2025	73.66	73.66	72.79	72.94	72.94	-0.25%	105
Nov 11, 2025	73.20	73.48	72.83	73.12	73.12	-0.03%	13,521
Nov 10, 2025	72.16	73.14	71.95	73.14	73.14	2.85%	144
Nov 7, 2025	70.61	71.11	70.61	71.11	71.11	2.45%	89
Nov 6, 2025	70.94	70.94	69.41	69.41	69.41	-3.01%	96
Nov 5, 2025	71.23	72.90	71.06	71.57	71.57	0.97%	1,928
Nov 4, 2025	64.44	73.45	64.44	70.88	70.88	10.07%	2,355
Nov 3, 2025	63.56	64.40	63.31	64.40	64.40	1.78%	198
Oct 31, 2025	63.06	63.35	63.06	63.27	63.27	-0.28%	118
Oct 30, 2025	63.89	64.32	63.45	63.45	63.45	0.96%	53
Oct 29, 2025	62.50	62.85	62.47	62.85	62.85	-1.18%	13
Oct 28, 2025	63.94	63.94	63.60	63.60	63.60	0.05%	25
Oct 27, 2025	63.88	63.88	63.39	63.57	63.57	-0.33%	2,443
Oct 24, 2025	63.78	63.78	63.78	63.78	63.78	-0.23%	16
Oct 23, 2025	63.93	63.93	63.93	63.93	63.93	-0.11%	-
Oct 22, 2025	64.00	64.00	64.00	64.00	64.00	0.05%	2
Oct 21, 2025	63.94	63.98	63.94	63.97	63.97	-0.10%	554
Oct 20, 2025	63.71	64.03	63.64	64.03	64.03	2.01%	78
Oct 17, 2025	62.77	62.77	62.77	62.77	62.77	-1.44%	2
Oct 15, 2025	63.56	63.69	63.20	63.69	63.69	0.81%	4
Oct 14, 2025	62.29	63.18	62.29	63.18	63.18	0.14%	4