Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	89.91	90.54	89.65	89.81	89.81	-1.16%	887,870
Sep 3, 2026	90.68	91.69	89.56	90.86	90.86	0.52%	679,337
Sep 2, 2026	89.02	91.36	88.61	90.39	90.39	2.11%	859,388
Sep 1, 2026	89.80	90.15	88.00	88.52	88.52	-1.43%	718,250
Aug 31, 2026	88.93	90.00	88.16	89.80	89.80	0.31%	1,153,567
Aug 28, 2026	90.54	91.09	89.47	89.52	89.52	-0.84%	795,969
Aug 27, 2026	90.30	91.39	89.61	90.28	90.28	-0.11%	784,925
Aug 26, 2026	89.97	90.67	89.49	90.38	90.38	0.81%	697,173
Aug 25, 2026	89.19	89.84	88.74	89.65	89.65	0.16%	819,505
Aug 24, 2026	88.50	89.71	87.67	89.51	89.51	1.14%	669,182
Aug 21, 2026	88.74	89.11	88.19	88.50	88.50	0.05%	758,820
Aug 20, 2026	89.00	89.69	88.41	88.46	88.46	-0.93%	865,705
Aug 19, 2026	90.11	91.29	89.17	89.29	89.29	0.07%	1,177,290
Aug 18, 2026	89.94	90.46	88.73	89.23	89.23	-0.32%	1,029,333
Aug 17, 2026	88.80	90.34	88.63	89.52	89.52	-0.28%	1,265,768
Aug 14, 2026	90.09	90.67	89.46	89.77	89.77	-0.39%	1,162,493
Aug 13, 2026	90.89	91.54	89.10	90.12	90.12	-0.68%	960,951
Aug 12, 2026	88.95	90.93	88.47	90.74	90.74	1.75%	1,041,043
Aug 11, 2026	88.00	90.08	88.00	89.18	89.18	1.25%	927,816
Aug 10, 2026	87.57	88.37	87.47	88.08	88.08	-0.06%	1,401,362
Aug 7, 2026	88.12	88.83	87.57	88.13	88.13	-0.11%	649,694
Aug 6, 2026	90.03	90.32	87.74	88.23	88.23	-1.52%	1,155,153
Aug 5, 2026	89.17	90.56	87.06	89.59	89.59	0.54%	1,637,727
Aug 4, 2026	90.99	92.18	87.34	89.11	89.11	3.01%	3,360,772
Aug 3, 2026	86.35	87.73	85.73	86.51	86.51	0.89%	1,899,695
Jul 31, 2026	84.81	86.32	84.38	85.75	85.75	0.68%	1,221,326
Jul 30, 2026	85.31	86.04	83.57	85.17	85.17	-0.77%	1,141,921
Jul 29, 2026	86.00	86.82	85.19	85.83	85.83	0.14%	1,805,496
Jul 28, 2026	85.60	86.17	84.04	85.71	85.71	1.30%	1,411,778
Jul 27, 2026	85.98	86.56	84.47	84.61	84.61	-1.01%	1,494,990
Jul 24, 2026	84.53	86.01	84.43	85.47	85.47	1.11%	1,481,179
Jul 23, 2026	84.44	84.95	83.19	84.53	84.53	-0.33%	1,024,611
Jul 22, 2026	85.86	86.53	84.36	84.81	84.81	-1.22%	1,196,883
Jul 21, 2026	85.82	86.33	85.54	85.86	85.86	-0.39%	1,150,409
Jul 20, 2026	87.52	87.83	85.61	86.20	86.20	-1.84%	1,427,811
Jul 17, 2026	88.26	88.94	87.31	87.82	87.82	-0.50%	1,167,025
Jul 16, 2026	87.65	89.34	87.50	88.26	88.26	1.26%	1,754,853
Jul 15, 2026	86.42	88.37	86.42	87.16	87.16	0.29%	1,209,719
Jul 14, 2026	84.90	87.03	84.70	86.91	86.91	1.31%	1,384,893
Jul 13, 2026	84.59	85.84	84.59	85.79	85.79	1.65%	1,121,861
Jul 10, 2026	84.22	85.51	83.71	84.40	84.40	0.64%	1,156,509
Jul 9, 2026	83.22	84.28	82.34	83.86	83.86	0.77%	1,180,769
Jul 8, 2026	86.84	87.06	83.04	83.22	83.22	-4.17%	1,514,276
Jul 7, 2026	87.39	87.72	86.28	86.84	86.84	0.25%	1,039,218
Jul 6, 2026	86.68	86.94	85.21	86.62	86.62	0.22%	1,241,190
Jul 2, 2026	85.03	86.51	84.74	86.43	86.43	2.26%	2,152,674
Jul 1, 2026	83.47	85.47	83.47	84.52	84.52	1.20%	1,191,892
Jun 30, 2026	84.29	84.42	83.18	83.52	83.52	-0.91%	1,267,031
Jun 29, 2026	84.63	84.85	83.10	84.29	84.29	-0.78%	1,104,726
Jun 26, 2026	84.06	85.19	83.77	84.95	84.95	1.51%	2,350,416