Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	78.97	79.44	78.56	78.66	-	-0.35%	476,052
Jan 21, 2026	78.14	79.00	77.73	78.94	78.94	1.56%	923,101
Jan 20, 2026	79.69	79.80	77.53	77.73	77.73	-2.81%	1,498,453
Jan 16, 2026	78.02	80.10	77.66	79.98	79.98	2.43%	1,925,410
Jan 15, 2026	76.19	79.11	75.84	78.08	78.08	2.39%	1,393,657
Jan 14, 2026	75.83	76.83	74.90	76.26	76.26	0.58%	1,481,438
Jan 13, 2026	76.36	76.73	75.58	75.82	75.82	-0.41%	1,141,260
Jan 12, 2026	75.71	76.81	74.07	76.13	76.13	-1.94%	1,919,935
Jan 9, 2026	78.92	79.31	76.19	77.64	77.64	-1.72%	1,366,682
Jan 8, 2026	78.04	80.03	77.93	79.00	79.00	1.10%	1,105,141
Jan 7, 2026	78.56	78.73	77.84	78.14	78.14	-0.52%	937,027
Jan 6, 2026	78.66	79.44	76.60	78.55	78.55	0.01%	1,570,734
Jan 5, 2026	76.73	78.56	76.73	78.54	78.54	2.24%	1,287,193
Jan 2, 2026	75.65	77.42	75.31	76.82	76.82	1.64%	922,404
Dec 31, 2025	76.28	76.83	75.51	75.58	75.58	-1.13%	595,267
Dec 30, 2025	76.44	76.95	76.38	76.44	76.44	-	653,735
Dec 29, 2025	76.26	76.78	76.13	76.44	76.44	0.41%	701,054
Dec 26, 2025	76.24	76.46	75.65	76.13	76.13	-0.08%	812,397
Dec 24, 2025	76.20	76.78	75.85	76.19	76.19	-0.41%	510,469
Dec 23, 2025	77.57	77.68	76.41	76.50	76.50	-1.39%	825,044
Dec 22, 2025	76.89	78.10	76.65	77.58	77.58	0.30%	1,250,058
Dec 19, 2025	76.95	77.65	76.66	77.35	77.35	0.43%	2,588,158
Dec 18, 2025	76.60	77.15	76.27	77.02	77.02	0.54%	1,113,055
Dec 17, 2025	76.77	77.51	76.38	76.61	76.61	-0.57%	1,554,721
Dec 16, 2025	77.58	77.74	76.34	77.05	77.05	-0.44%	993,213
Dec 15, 2025	77.12	77.58	76.83	77.39	77.39	1.10%	1,351,389
Dec 12, 2025	76.01	76.68	75.54	76.55	76.55	0.41%	1,099,543
Dec 11, 2025	76.10	77.46	75.51	76.24	76.24	0.47%	1,255,986
Dec 10, 2025	74.52	76.32	74.36	75.88	75.88	1.93%	1,499,436
Dec 9, 2025	72.95	75.08	72.95	74.44	74.44	2.17%	1,347,596
Dec 8, 2025	73.77	73.99	72.78	72.86	72.86	-1.03%	1,092,513
Dec 5, 2025	73.19	73.87	72.72	73.62	73.62	0.38%	1,070,362
Dec 4, 2025	72.64	73.46	72.34	73.34	73.34	0.63%	1,119,738
Dec 3, 2025	72.04	73.15	72.04	72.88	72.88	1.69%	1,737,769
Dec 2, 2025	73.44	73.54	71.27	71.67	71.67	-1.97%	1,638,589
Dec 1, 2025	73.96	75.02	73.04	73.11	73.11	-1.96%	1,454,791
Nov 28, 2025	75.14	75.51	74.57	74.57	74.57	-0.90%	453,727
Nov 26, 2025	75.31	75.86	75.23	75.25	75.25	-0.33%	943,584
Nov 25, 2025	74.74	75.84	74.74	75.50	75.50	1.40%	1,431,467
Nov 24, 2025	73.49	74.96	72.75	74.46	74.46	1.44%	1,436,909
Nov 21, 2025	71.49	74.30	71.23	73.40	73.40	3.12%	1,493,432
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