Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	74.25	74.51	73.84	73.94	-	-0.36%	151,176
May 22, 2026	73.56	74.81	73.45	74.21	74.21	0.97%	1,022,872
May 21, 2026	72.55	73.79	71.66	73.50	73.50	0.37%	1,006,747
May 20, 2026	72.92	73.90	71.69	73.23	73.23	0.43%	1,358,991
May 19, 2026	72.38	73.86	72.00	72.92	72.92	0.32%	1,484,196
May 18, 2026	72.91	73.99	72.25	72.69	72.69	-0.04%	1,347,891
May 15, 2026	72.76	73.31	71.50	72.72	72.72	0.15%	3,096,346
May 14, 2026	69.84	72.86	69.68	72.61	72.61	4.55%	3,146,939
May 13, 2026	69.67	70.84	68.84	69.45	69.45	0.14%	1,284,237
May 12, 2026	69.24	70.30	68.96	69.35	69.35	0.52%	1,659,145
May 11, 2026	70.95	71.27	68.70	68.99	68.99	-2.58%	2,069,121
May 8, 2026	70.67	71.35	69.34	70.82	70.82	0.45%	1,436,815
May 7, 2026	72.55	73.25	69.81	70.50	70.50	-2.68%	2,949,371
May 6, 2026	75.13	76.03	71.54	72.44	72.44	-2.60%	2,495,457
May 5, 2026	71.50	74.77	70.06	74.37	74.37	3.26%	2,453,363
May 4, 2026	73.75	74.00	71.90	72.02	72.02	-2.58%	2,478,550
May 1, 2026	74.83	74.90	73.40	73.93	73.93	-0.88%	1,790,494
Apr 30, 2026	73.66	74.76	72.78	74.59	74.59	1.07%	1,385,472
Apr 29, 2026	75.83	76.11	73.44	73.80	73.80	-3.05%	1,250,560
Apr 28, 2026	77.56	77.56	75.43	76.12	76.12	-1.40%	1,119,123
Apr 27, 2026	77.54	78.02	77.13	77.20	77.20	-0.44%	1,189,579
Apr 24, 2026	78.02	78.59	76.75	77.54	77.54	-0.87%	843,651
Apr 23, 2026	78.17	79.07	77.16	78.22	78.22	0.14%	838,893
Apr 22, 2026	79.26	79.52	77.77	78.11	78.11	-0.93%	1,031,147
Apr 21, 2026	79.64	81.10	78.56	78.84	78.84	-0.39%	1,127,087
Apr 20, 2026	78.43	79.78	78.38	79.15	79.15	0.41%	1,412,812
Apr 17, 2026	78.04	79.96	78.04	78.83	78.83	2.10%	1,017,200
Apr 16, 2026	77.23	78.06	76.73	77.21	77.21	-0.27%	908,626
Apr 15, 2026	77.95	77.95	76.76	77.42	77.42	0.28%	869,362
Apr 14, 2026	76.28	77.63	75.81	77.20	77.20	1.59%	814,594
Apr 13, 2026	75.03	76.04	74.18	75.99	75.99	0.86%	642,379
Apr 10, 2026	75.85	76.18	75.09	75.34	75.34	-0.37%	874,178
Apr 9, 2026	74.96	76.53	74.47	75.62	75.62	0.12%	699,084
Apr 8, 2026	73.91	76.65	73.91	75.53	75.53	2.27%	1,509,473
Apr 7, 2026	74.52	75.14	73.56	73.85	73.85	-1.35%	759,639
Apr 6, 2026	74.06	75.03	73.74	74.86	74.86	1.24%	894,231
Apr 2, 2026	72.74	75.10	71.31	73.94	73.94	1.23%	1,203,086
Apr 1, 2026	73.70	74.62	73.00	73.04	73.04	-0.90%	1,149,199
Mar 31, 2026	73.79	74.34	72.36	73.70	73.70	1.38%	1,033,427
Mar 30, 2026	72.51	72.90	71.80	72.70	72.70	0.83%	941,828
Mar 27, 2026	73.34	73.37	71.48	72.10	72.10	-2.18%	982,731
Mar 26, 2026	73.81	75.59	73.40	73.71	73.71	-0.73%	1,012,711
Mar 25, 2026	74.68	75.11	72.82	74.25	74.25	0.31%	917,807
Mar 24, 2026	73.71	74.63	73.18	74.02	74.02	-0.59%	1,044,019
Mar 23, 2026	74.00	74.77	72.69	74.46	74.46	3.00%	1,287,944
Mar 20, 2026	72.24	73.36	71.73	72.29	72.29	-0.54%	1,313,923
Mar 19, 2026	73.12	73.12	71.24	72.68	72.68	-0.60%	1,601,619
Mar 18, 2026	74.43	74.53	72.99	73.12	73.12	-2.34%	1,127,264
Mar 17, 2026	74.85	75.50	74.56	74.87	74.87	0.35%	1,312,998
Mar 16, 2026	75.74	76.45	74.24	74.61	74.61	-1.27%	994,064