Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	80.09	80.69	78.79	80.21	80.21	-1.43%	1,318,214
Mar 2, 2026	80.83	82.35	80.35	81.37	81.37	-1.24%	1,384,259
Feb 27, 2026	81.23	82.76	80.67	82.39	82.39	1.13%	1,549,783
Feb 26, 2026	81.58	82.45	80.25	81.47	81.47	-0.54%	2,218,410
Feb 25, 2026	82.58	83.37	81.39	81.91	81.91	-1.73%	2,466,385
Feb 24, 2026	84.00	89.29	83.16	83.35	83.35	3.45%	4,576,730
Feb 23, 2026	81.60	81.99	78.65	80.57	80.57	1.26%	2,478,418
Feb 20, 2026	76.68	79.63	76.17	79.57	79.57	3.61%	1,611,939
Feb 19, 2026	78.03	78.23	76.66	76.80	76.80	-1.58%	1,116,151
Feb 18, 2026	76.93	79.15	76.77	78.03	78.03	1.06%	1,044,545
Feb 17, 2026	78.37	78.87	76.89	77.21	77.21	-1.25%	1,181,664
Feb 13, 2026	78.24	79.58	77.47	78.19	78.19	-0.31%	1,482,161
Feb 12, 2026	81.78	82.80	78.11	78.43	78.43	-3.99%	1,869,607
Feb 11, 2026	80.96	81.75	80.41	81.69	81.69	0.83%	1,318,831
Feb 10, 2026	80.05	81.84	79.73	81.02	81.02	1.15%	1,422,104
Feb 9, 2026	79.36	80.17	78.03	80.10	80.10	0.48%	1,104,971
Feb 6, 2026	77.46	81.35	77.46	79.72	79.72	3.53%	1,955,867
Feb 5, 2026	75.52	77.89	74.74	77.00	77.00	2.31%	1,180,816
Feb 4, 2026	73.48	75.97	73.10	75.26	75.26	2.90%	1,339,452
Feb 3, 2026	74.88	76.26	73.08	73.14	73.14	-2.88%	1,063,900
Feb 2, 2026	75.47	75.84	74.64	75.31	75.31	-0.23%	860,086
Jan 30, 2026	74.38	75.52	73.59	75.48	75.48	1.53%	1,065,857
Jan 29, 2026	75.21	75.90	74.10	74.34	74.34	-0.99%	991,463
Jan 28, 2026	76.65	76.88	75.04	75.08	75.08	-2.33%	1,257,705
Jan 27, 2026	77.31	77.43	76.36	76.87	76.87	-0.93%	1,238,410
Jan 26, 2026	77.16	77.98	76.75	77.59	77.59	0.49%	554,718
Jan 23, 2026	78.06	78.28	76.97	77.21	77.21	-1.61%	1,001,374
Jan 22, 2026	78.97	79.44	78.24	78.47	78.47	-0.60%	944,443
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