Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	75.03	75.70	74.18	75.97	-	0.84%	498,554
Apr 10, 2026	75.85	76.18	75.09	75.34	75.34	-0.37%	874,158
Apr 9, 2026	74.96	76.53	74.47	75.62	75.62	0.12%	699,082
Apr 8, 2026	73.91	76.65	73.91	75.53	75.53	2.27%	1,509,363
Apr 7, 2026	74.52	75.14	73.56	73.85	73.85	-1.35%	759,622
Apr 6, 2026	74.06	75.03	73.74	74.86	74.86	1.24%	894,226
Apr 2, 2026	72.74	75.10	71.31	73.94	73.94	1.23%	1,203,023
Apr 1, 2026	73.70	74.62	73.00	73.04	73.04	-0.90%	1,149,192
Mar 31, 2026	73.79	74.34	72.36	73.70	73.70	1.38%	1,033,259
Mar 30, 2026	72.51	72.90	71.80	72.70	72.70	0.83%	941,486
Mar 27, 2026	73.34	73.37	71.48	72.10	72.10	-2.18%	975,100
Mar 26, 2026	73.81	75.59	73.40	73.71	73.71	-0.73%	1,012,697
Mar 25, 2026	74.68	75.11	72.82	74.25	74.25	0.31%	897,850
Mar 24, 2026	73.71	74.63	73.18	74.02	74.02	-0.59%	1,043,969
Mar 23, 2026	74.00	74.77	72.69	74.46	74.46	3.00%	1,287,941
Mar 20, 2026	72.24	73.36	71.73	72.29	72.29	-0.54%	1,292,930
Mar 19, 2026	73.12	73.12	71.24	72.68	72.68	-0.60%	1,592,511
Mar 18, 2026	74.43	74.53	72.99	73.12	73.12	-2.34%	1,127,243
Mar 17, 2026	74.85	75.50	74.56	74.87	74.87	0.35%	1,304,978
Mar 16, 2026	75.74	76.45	74.24	74.61	74.61	-1.27%	994,007
Mar 13, 2026	75.76	75.89	74.64	75.57	75.57	0.80%	1,183,592
Mar 12, 2026	75.45	76.99	74.53	74.97	74.97	-2.00%	1,711,825
Mar 11, 2026	76.22	77.59	75.45	76.50	76.50	0.28%	1,060,252
Mar 10, 2026	78.33	79.07	76.25	76.29	76.29	-2.32%	1,430,515
Mar 9, 2026	76.84	78.26	75.67	78.10	78.10	0.64%	1,429,497
Mar 6, 2026	79.27	79.39	76.89	77.60	77.60	-3.21%	1,724,737
Mar 5, 2026	79.43	80.93	79.40	80.17	80.17	-0.51%	1,276,977
Mar 4, 2026	80.81	81.70	79.57	80.58	80.58	0.46%	1,342,118
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