Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	73.70	74.28	72.59	72.62	72.62	-2.12%	1,057,803
Jul 23, 2025	72.62	74.79	72.32	74.19	74.19	2.76%	2,134,410
Jul 22, 2025	69.48	72.25	69.42	72.20	72.20	4.53%	1,383,668
Jul 21, 2025	69.35	70.19	69.05	69.07	69.07	-0.04%	1,157,325
Jul 18, 2025	69.79	70.23	68.90	69.10	69.10	-0.58%	1,177,871
Jul 17, 2025	69.37	69.81	69.05	69.50	69.50	0.26%	1,350,487
Jul 16, 2025	70.72	71.19	68.71	69.32	69.32	-1.87%	2,134,939
Jul 15, 2025	70.98	73.23	70.60	70.64	70.64	-0.06%	4,111,188
Jul 14, 2025	70.38	71.50	69.04	70.68	70.68	-3.73%	3,299,510
Jul 11, 2025	74.30	74.30	73.13	73.42	73.42	-1.49%	1,446,652
Jul 10, 2025	74.00	75.76	73.77	74.53	74.53	0.50%	1,068,174
Jul 9, 2025	74.54	74.64	73.40	74.16	74.16	0.28%	763,883
Jul 8, 2025	73.43	74.58	73.22	73.95	73.95	0.68%	1,329,121
Jul 7, 2025	74.13	74.62	73.02	73.45	73.45	-1.63%	1,392,959
Jul 3, 2025	74.50	75.02	74.33	74.67	74.67	0.26%	699,008
Jul 2, 2025	74.23	74.66	73.68	74.48	74.48	-	1,459,097
Jul 1, 2025	72.81	75.34	72.21	74.48	74.48	1.96%	1,602,459
Jun 30, 2025	73.46	73.72	72.78	73.05	73.05	-0.30%	1,467,368
Jun 27, 2025	73.35	73.76	72.89	73.27	73.27	0.16%	2,251,304
Jun 26, 2025	73.17	73.88	72.92	73.15	73.15	0.49%	1,396,785
Jun 25, 2025	72.47	73.23	72.00	72.79	72.79	0.15%	1,236,004
Jun 24, 2025	71.92	73.44	71.70	72.68	72.68	1.10%	2,083,080
Jun 23, 2025	72.00	72.00	70.86	71.89	71.89	-0.13%	1,890,700
Jun 20, 2025	71.73	72.96	71.29	71.98	71.98	1.19%	3,332,857
Jun 18, 2025	70.16	71.38	69.77	71.13	71.13	1.38%	2,312,262
Jun 17, 2025	70.31	70.94	69.59	70.16	70.16	-0.85%	1,838,198
Jun 16, 2025	70.51	71.16	70.39	70.76	70.76	0.81%	1,703,368
Jun 13, 2025	70.52	70.75	69.62	70.19	70.19	-1.25%	1,480,510
Jun 12, 2025	70.59	71.34	70.32	71.08	71.08	-0.08%	1,189,185
Jun 11, 2025	71.41	72.71	70.73	71.14	71.14	-0.32%	845,504
Jun 10, 2025	71.10	72.54	70.52	71.37	71.37	0.66%	971,683
Jun 9, 2025	70.37	71.80	69.62	70.90	70.90	0.75%	1,100,743
Jun 6, 2025	71.12	71.29	70.27	70.37	70.37	-0.14%	1,052,276
Jun 5, 2025	70.53	70.92	70.11	70.47	70.47	0.11%	865,137
Jun 4, 2025	70.49	71.31	69.91	70.39	70.39	-0.26%	1,210,614
Jun 3, 2025	69.44	71.05	69.09	70.57	70.57	1.45%	2,191,309
Jun 2, 2025	69.59	69.94	68.63	69.56	69.56	-0.61%	2,497,178
May 30, 2025	73.74	74.00	69.61	69.99	69.99	-2.76%	3,123,095
May 29, 2025	73.38	73.72	71.70	71.98	71.98	-1.93%	1,438,703
May 28, 2025	73.46	73.85	73.12	73.40	73.40	-0.35%	1,299,640
May 27, 2025	71.98	74.66	71.94	73.66	73.66	2.81%	1,915,580
May 23, 2025	70.73	71.95	70.41	71.65	71.65	0.45%	1,534,999
May 22, 2025	72.03	72.20	71.11	71.33	71.33	-1.04%	1,471,264
May 21, 2025	72.78	73.58	71.91	72.08	72.08	-1.44%	2,097,786
May 20, 2025	71.90	73.86	71.90	73.13	73.13	1.80%	1,500,878
May 19, 2025	71.59	72.01	70.80	71.84	71.84	-0.29%	1,216,774
May 16, 2025	71.58	72.11	70.70	72.05	72.05	0.71%	1,036,158
May 15, 2025	70.23	71.65	69.94	71.54	71.54	2.08%	1,134,472
May 14, 2025	70.33	70.67	69.64	70.08	70.08	-0.65%	1,568,397
May 13, 2025	70.65	71.16	69.79	70.54	70.54	0.10%	1,498,172