Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	75.14	75.51	74.57	74.57	74.57	-0.90%	392,155
Nov 26, 2025	75.31	75.86	75.23	75.25	75.25	-0.33%	936,506
Nov 25, 2025	74.74	75.84	74.74	75.50	75.50	1.40%	1,150,005
Nov 24, 2025	73.49	74.96	72.75	74.46	74.46	1.44%	1,432,688
Nov 21, 2025	71.49	74.30	71.23	73.40	73.40	3.12%	1,491,040
Nov 20, 2025	70.71	71.81	70.71	71.18	71.18	0.82%	967,197
Nov 19, 2025	71.22	71.76	70.21	70.60	70.60	-0.84%	1,158,074
Nov 18, 2025	71.13	71.46	70.06	71.20	71.20	-0.07%	1,416,397
Nov 17, 2025	71.30	72.09	70.77	71.25	71.25	-0.25%	1,271,959
Nov 14, 2025	72.73	73.31	71.33	71.43	71.43	-2.60%	1,499,868
Nov 13, 2025	72.51	73.57	72.26	73.34	73.34	0.69%	1,447,768
Nov 12, 2025	73.09	73.63	72.65	72.84	72.84	-0.52%	967,031
Nov 11, 2025	73.56	73.56	72.65	73.22	73.22	0.30%	1,477,788
Nov 10, 2025	72.15	73.47	71.59	73.00	73.00	1.53%	1,470,237
Nov 7, 2025	70.39	71.90	70.18	71.90	71.90	2.63%	1,455,591
Nov 6, 2025	72.00	72.30	69.13	70.06	70.06	-2.71%	1,700,122
Nov 5, 2025	71.49	72.90	70.89	72.01	72.01	0.56%	2,364,911
Nov 4, 2025	70.00	73.53	68.00	71.61	71.61	10.78%	4,359,300
Nov 3, 2025	63.37	64.88	63.04	64.64	64.64	2.28%	4,188,349
Oct 31, 2025	62.86	63.56	62.44	63.20	63.20	0.48%	2,065,591
Oct 30, 2025	62.67	64.33	62.32	62.90	62.90	0.93%	1,626,123
Oct 29, 2025	62.88	63.19	62.15	62.32	62.32	-1.41%	1,254,644
Oct 28, 2025	63.71	64.04	63.15	63.21	63.21	-0.52%	1,277,298
Oct 27, 2025	64.00	64.48	63.18	63.54	63.54	-0.47%	1,236,870
Oct 24, 2025	63.92	64.05	63.48	63.84	63.84	0.39%	876,597
Oct 23, 2025	63.27	64.18	63.08	63.59	63.59	0.13%	1,560,244
Oct 22, 2025	64.23	64.83	63.37	63.51	63.51	-1.12%	2,194,078
Oct 21, 2025	63.42	64.32	63.28	64.23	64.23	0.47%	1,154,219
Oct 20, 2025	63.75	64.33	63.27	63.93	63.93	1.51%	1,328,762
Oct 17, 2025	62.05	63.42	62.05	62.98	62.98	1.53%	1,399,079
Oct 16, 2025	63.39	63.85	61.95	62.03	62.03	-1.93%	1,451,348
Oct 15, 2025	63.54	63.87	62.88	63.25	63.25	-0.22%	1,497,456
Oct 14, 2025	62.29	63.81	62.21	63.39	63.39	0.62%	1,541,833
Oct 13, 2025	63.82	63.96	62.66	63.00	63.00	-0.27%	1,347,256
Oct 10, 2025	64.69	64.96	62.56	63.17	63.17	-2.17%	1,301,131
Oct 9, 2025	65.00	65.00	64.07	64.57	64.57	-0.25%	1,404,327
Oct 8, 2025	64.68	65.15	63.63	64.73	64.73	-0.23%	1,699,350
Oct 7, 2025	66.28	66.70	64.81	64.88	64.88	-1.76%	1,079,020
Oct 6, 2025	66.69	66.96	64.94	66.04	66.04	-1.48%	1,151,635
Oct 3, 2025	66.03	67.35	66.03	67.03	67.03	1.51%	917,845
Oct 2, 2025	65.46	66.04	65.20	66.03	66.03	0.66%	1,441,411
Oct 1, 2025	66.26	66.91	65.45	65.60	65.60	-1.16%	1,157,090
Sep 30, 2025	65.97	66.46	65.25	66.37	66.37	0.48%	1,537,335
Sep 29, 2025	66.22	66.48	65.32	66.05	66.05	-0.02%	910,376
Sep 26, 2025	65.73	66.39	65.43	66.06	66.06	0.64%	1,030,763
Sep 25, 2025	67.02	67.07	65.40	65.64	65.64	-3.11%	1,207,074
Sep 24, 2025	68.91	69.38	67.71	67.75	67.75	-2.11%	1,005,377
Sep 23, 2025	68.13	69.59	68.00	69.21	69.21	1.90%	1,181,424
Sep 22, 2025	67.91	68.23	67.50	67.92	67.92	0.09%	1,499,813
Sep 19, 2025	68.74	68.99	67.78	67.86	67.86	-1.01%	5,625,845