Henry Schein, Inc. (LON:0L3C)
London · Delayed Price · Currency is GBP · Price in USD 67.85
-0.63 (-0.92%)
At close: Aug 1, 2025
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.92% | 2 |
| Jul 31, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -2.16% | 2 |
| Jul 30, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.58% | 2 |
| Jul 29, 2025 | 70.66 | 70.66 | 70.40 | 70.40 | 70.40 | -0.02% | 51 |
| Jul 28, 2025 | 71.14 | 71.14 | 70.42 | 70.42 | 70.42 | -1.57% | 9 |
| Jul 25, 2025 | 71.98 | 71.98 | 71.54 | 71.54 | 71.54 | -3.39% | 4 |
| Jul 23, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 7.21% | 72 |
| Jul 22, 2025 | 69.00 | 69.07 | 69.00 | 69.07 | 69.07 | -0.38% | 18,886 |
| Jul 21, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.06% | 1 |
| Jul 18, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.05% | 6 |
| Jul 17, 2025 | 69.70 | 69.70 | 69.32 | 69.32 | 69.32 | -0.71% | 3 |
| Jul 16, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -1.52% | 20 |
| Jul 15, 2025 | 71.64 | 71.64 | 70.90 | 70.90 | 70.90 | 0.55% | 21 |
| Jul 14, 2025 | 69.19 | 70.51 | 69.19 | 70.51 | 70.51 | -4.41% | 491 |
| Jul 11, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -2.42% | 2 |
| Jul 10, 2025 | 74.00 | 75.59 | 74.00 | 75.59 | 75.59 | 2.19% | 349 |
| Jul 8, 2025 | 73.79 | 74.06 | 73.41 | 73.97 | 73.97 | -0.15% | 1 |
| Jul 7, 2025 | 74.23 | 74.39 | 74.08 | 74.08 | 74.08 | -0.98% | 4 |
| Jul 3, 2025 | 74.82 | 74.82 | 74.80 | 74.81 | 74.81 | 1.14% | 3 |
| Jul 2, 2025 | 75.01 | 75.01 | 73.78 | 73.97 | 73.97 | 1.31% | 379 |
| Jul 1, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - | 60 |
| Jun 30, 2025 | 73.46 | 73.46 | 73.01 | 73.01 | 73.01 | -0.73% | 2 |
| Jun 26, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.98% | 1 |
| Jun 25, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.07% | 6 |
| Jun 24, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.88% | 1 |
| Jun 23, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.95% | 3 |
| Jun 18, 2025 | 70.75 | 70.77 | 70.75 | 70.77 | 70.77 | -0.40% | 58 |
| Jun 16, 2025 | 70.54 | 71.05 | 70.54 | 71.05 | 71.05 | 0.24% | 1 |
| Jun 12, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.88% | - |
| Jun 11, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.04% | 1 |
| Jun 10, 2025 | 71.91 | 72.10 | 71.54 | 71.54 | 71.54 | 0.24% | 7 |
| Jun 9, 2025 | 70.35 | 71.37 | 70.35 | 71.37 | 71.37 | 0.99% | 40 |
| Jun 6, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.23% | 48 |
| Jun 5, 2025 | 70.66 | 70.83 | 70.66 | 70.83 | 70.83 | 0.21% | 14 |
| Jun 3, 2025 | 69.12 | 70.68 | 69.12 | 70.68 | 70.68 | 1.32% | 54,404 |
| Jun 2, 2025 | 69.51 | 69.76 | 69.51 | 69.76 | 69.76 | -1.75% | - |
| May 30, 2025 | 70.89 | 71.00 | 70.89 | 71.00 | 71.00 | -3.30% | 6 |
| May 28, 2025 | 73.81 | 73.81 | 73.28 | 73.42 | 73.42 | -1.01% | 5 |
| May 27, 2025 | 73.81 | 74.39 | 73.81 | 74.17 | 74.17 | 3.48% | 8 |
| May 23, 2025 | 70.95 | 71.67 | 70.95 | 71.67 | 71.67 | -0.27% | 252 |
| May 22, 2025 | 72.75 | 72.75 | 71.71 | 71.87 | 71.87 | -1.80% | 5 |
| May 21, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 1.89% | 7 |
| May 20, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.10% | - |
| May 16, 2025 | 71.40 | 71.80 | 71.40 | 71.76 | 71.76 | 0.69% | 16 |
| May 15, 2025 | 70.32 | 71.27 | 70.17 | 71.27 | 71.27 | 1.54% | 203 |
| May 14, 2025 | 69.30 | 70.19 | 69.30 | 70.19 | 70.19 | 0.55% | 31 |
| May 13, 2025 | 70.67 | 70.67 | 69.80 | 69.80 | 69.80 | 0.24% | 1,917 |
| May 12, 2025 | 69.79 | 71.10 | 69.63 | 69.63 | 69.63 | 0.76% | 35 |
| May 9, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.49% | 3 |
| May 8, 2025 | 67.24 | 68.77 | 67.24 | 68.77 | 68.77 | 2.25% | 128 |