Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.24	69.24	68.80	68.80	-	-0.49%	-
Mar 5, 2026	69.16	69.36	68.88	69.14	69.14	-0.14%	-
Mar 4, 2026	68.76	69.46	68.76	69.24	69.24	0.90%	-
Mar 3, 2026	68.94	69.28	68.54	68.62	68.62	-1.35%	-
Mar 2, 2026	68.98	69.56	68.66	69.56	69.56	0.72%	-
Feb 27, 2026	68.92	69.06	68.68	69.06	69.06	0.82%	-
Feb 26, 2026	69.28	69.44	68.50	68.50	68.50	-2.64%	-
Feb 25, 2026	70.78	71.04	70.16	70.36	70.36	-2.14%	-
Feb 24, 2026	68.52	71.90	68.52	71.90	71.90	6.74%	30
Feb 23, 2026	67.96	69.08	67.36	67.36	67.36	2.12%	66
Feb 20, 2026	65.54	65.96	65.16	65.96	65.96	0.43%	-
Feb 19, 2026	66.30	66.30	65.68	65.68	65.68	-0.99%	-
Feb 18, 2026	65.46	66.34	65.26	66.34	66.34	0.70%	-
Feb 17, 2026	65.98	65.98	65.58	65.88	65.88	-0.06%	-
Feb 16, 2026	65.96	66.08	65.88	65.92	65.92	-1.35%	-
Feb 13, 2026	66.12	66.82	66.08	66.82	66.82	-2.65%	-
Feb 12, 2026	68.92	69.02	68.64	68.64	68.64	0.50%	-
Feb 11, 2026	68.10	68.30	67.94	68.30	68.30	0.23%	-
Feb 10, 2026	67.26	68.14	67.26	68.14	68.14	2.04%	-
Feb 9, 2026	67.36	67.36	66.58	66.78	66.78	0.54%	-
Feb 6, 2026	65.42	66.42	65.42	66.42	66.42	1.22%	-
Feb 5, 2026	63.88	65.62	63.36	65.62	65.62	3.40%	154
Feb 4, 2026	61.88	63.46	61.82	63.46	63.46	-0.09%	-
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%	-