Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	82.20	82.45	81.95	81.95	81.95	1.08%	2
Feb 11, 2026	81.17	82.00	80.81	81.07	81.07	-0.42%	38
Feb 10, 2026	80.07	81.42	80.07	81.42	81.42	2.42%	125
Feb 9, 2026	79.93	80.64	78.80	79.49	79.49	-0.51%	460
Feb 6, 2026	78.49	80.56	77.40	79.90	79.90	3.58%	27
Feb 5, 2026	75.69	77.19	75.69	77.14	77.14	4.30%	1,052
Feb 4, 2026	74.08	74.08	73.73	73.96	73.96	-3.67%	2
Feb 3, 2026	76.78	76.78	76.78	76.78	76.78	1.28%	7
Feb 2, 2026	75.34	75.81	74.90	75.81	75.81	1.95%	708
Jan 30, 2026	75.50	75.50	73.77	74.36	74.36	-0.15%	16
Jan 29, 2026	75.08	75.89	74.47	74.47	74.47	-1.61%	16
Jan 28, 2026	77.01	77.01	75.69	75.69	75.69	-2.88%	40
Jan 27, 2026	77.93	77.93	77.93	77.93	77.93	1.04%	-
Jan 26, 2026	77.13	77.13	77.13	77.13	77.13	-1.69%	1
Jan 23, 2026	78.46	78.46	78.46	78.46	78.46	-0.98%	1
Jan 22, 2026	79.29	79.37	79.23	79.23	79.23	0.95%	103
Jan 21, 2026	78.14	78.49	78.14	78.49	78.49	-0.83%	34
Jan 20, 2026	78.94	79.16	78.94	79.14	79.14	0.32%	7
Jan 16, 2026	78.02	78.89	78.02	78.89	78.89	3.12%	2
Jan 15, 2026	75.92	76.50	75.92	76.50	76.50	1.59%	1,150
Jan 14, 2026	75.31	75.31	75.31	75.31	75.31	-1.46%	12
Jan 13, 2026	76.73	76.73	76.00	76.42	76.42	0.39%	1,149
Jan 12, 2026	74.43	76.12	74.02	76.12	76.12	-1.86%	197
Jan 9, 2026	78.83	78.83	76.84	77.56	77.56	-1.55%	52
Jan 8, 2026	78.49	79.07	78.49	78.78	78.78	0.89%	19
Jan 7, 2026	78.72	78.72	78.08	78.08	78.08	-1.13%	10
Jan 6, 2026	79.08	79.23	73.71	78.98	78.98	1.81%	275
Jan 5, 2026	77.74	77.74	76.88	77.58	77.58	1.14%	19
Jan 2, 2026	76.70	76.70	76.70	76.70	76.70	0.78%	2
Dec 31, 2025	77.34	77.34	76.11	76.11	76.11	-0.95%	-
Dec 30, 2025	76.67	76.84	76.67	76.84	76.84	0.89%	25
Dec 29, 2025	76.17	76.78	76.16	76.16	76.16	-0.02%	15
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