Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	61.88	62.14	61.82	62.14	-	-2.17%	-
Feb 3, 2026	64.02	64.16	63.52	63.52	63.52	0.35%	-
Feb 2, 2026	63.18	63.78	63.12	63.30	63.30	1.67%	-
Jan 30, 2026	61.74	62.48	61.74	62.26	62.26	-0.86%	-
Jan 29, 2026	62.82	63.08	62.56	62.80	62.80	-0.85%	-
Jan 28, 2026	64.62	64.82	63.34	63.34	63.34	-1.55%	-
Jan 27, 2026	65.72	65.72	64.34	64.34	64.34	-0.86%	-
Jan 26, 2026	65.16	65.16	64.86	64.90	64.90	-1.64%	-
Jan 23, 2026	66.90	66.90	65.98	65.98	65.98	-1.84%	-
Jan 22, 2026	67.80	67.98	67.22	67.22	67.22	0.63%	-
Jan 21, 2026	66.48	66.80	66.10	66.80	66.80	-1.10%	-
Jan 20, 2026	67.40	67.74	66.74	67.54	67.54	-0.47%	-
Jan 19, 2026	68.10	68.10	67.68	67.86	67.86	0.06%	-
Jan 16, 2026	67.50	67.82	67.18	67.82	67.82	-0.12%	-
Jan 15, 2026	65.68	67.90	65.54	67.90	67.90	4.75%	-
Jan 14, 2026	65.04	65.44	64.70	64.82	64.82	-1.01%	3
Jan 13, 2026	65.26	65.48	65.08	65.48	65.48	1.05%	-
Jan 12, 2026	66.06	66.06	64.80	64.80	64.80	-2.00%	-
Jan 9, 2026	67.82	67.94	66.12	66.12	66.12	-3.42%	-
Jan 8, 2026	66.78	68.46	66.72	68.46	68.46	2.27%	-
Jan 7, 2026	67.16	67.30	66.94	66.94	66.94	-1.01%	-
Jan 6, 2026	67.06	67.62	66.38	67.62	67.62	1.96%	-
Jan 5, 2026	65.96	66.32	65.48	66.32	66.32	1.72%	-
Jan 2, 2026	64.46	65.20	64.46	65.20	65.20	0.37%	-
Dec 30, 2025	64.90	64.96	64.90	64.96	64.96	-0.06%	-
Dec 29, 2025	64.48	65.00	64.44	65.00	65.00	-0.37%	-
Dec 23, 2025	65.86	65.94	65.24	65.24	65.24	-1.12%	-
Dec 22, 2025	66.24	66.30	65.60	65.98	65.98	0.09%	-
Dec 19, 2025	66.10	66.10	65.86	65.92	65.92	0.61%	-
Dec 18, 2025	65.56	65.90	65.46	65.52	65.52	-0.06%	-
Dec 17, 2025	65.86	66.10	65.56	65.56	65.56	0.52%	-
Dec 16, 2025	65.42	65.68	64.68	65.22	65.22	-0.64%	-
Dec 15, 2025	65.34	65.68	65.34	65.64	65.64	0.52%	-
Dec 12, 2025	64.38	65.30	64.38	65.30	65.30	-0.70%	-
Dec 11, 2025	64.62	65.76	64.34	65.76	65.76	2.78%	-
Dec 10, 2025	63.98	64.26	63.92	63.98	63.98	0.06%	-
Dec 9, 2025	62.66	63.94	62.52	63.94	63.94	1.07%	-
Dec 8, 2025	63.28	63.28	63.18	63.26	63.26	-0.16%	-
Dec 5, 2025	63.00	63.36	62.70	63.36	63.36	0.99%	-
Dec 4, 2025	62.48	62.74	62.44	62.74	62.74	0.80%	-
Dec 3, 2025	61.64	62.24	61.52	62.24	62.24	-0.42%	-
Dec 2, 2025	62.92	63.28	62.50	62.50	62.50	-3.01%	-
Dec 1, 2025	63.82	64.44	63.72	64.44	64.44	-0.31%	-
Nov 28, 2025	65.10	65.20	64.64	64.64	64.64	-0.40%	-
Nov 27, 2025	64.96	65.00	64.90	64.90	64.90	-0.37%	-
Nov 26, 2025	65.42	65.48	65.06	65.14	65.14	-0.40%	-
Nov 25, 2025	64.58	65.40	64.34	65.40	65.40	2.70%	-
Nov 24, 2025	64.04	64.04	63.68	63.68	63.68	-0.50%	-
Nov 21, 2025	61.68	64.00	61.46	64.00	64.00	3.36%	-
Nov 20, 2025	61.34	61.92	61.30	61.92	61.92	1.28%	-