Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,231,624
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%	1,113,050
Dec 17, 2025	76.77	77.51	76.38	76.61	76.61	-0.57%	1,554,696
Dec 16, 2025	77.58	77.74	76.34	77.05	77.05	-0.44%	993,130
Dec 15, 2025	77.12	77.58	76.83	77.39	77.39	1.10%	1,296,276
Dec 12, 2025	76.01	76.68	75.54	76.55	76.55	0.41%	1,091,121
Dec 11, 2025	76.10	77.46	75.51	76.24	76.24	0.47%	1,255,823
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%	1,347,595
Dec 8, 2025	73.77	73.99	72.78	72.86	72.86	-1.03%	1,042,182
Dec 5, 2025	73.19	73.87	72.72	73.62	73.62	0.38%	1,014,281
Dec 4, 2025	72.64	73.46	72.34	73.34	73.34	0.63%	1,119,720
Dec 3, 2025	72.04	73.15	72.04	72.88	72.88	1.69%	1,174,082
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%	1,454,781
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