Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	85.53	86.58	85.43	86.37	86.37	0.98%	1,202,224
Sep 24, 2026	84.50	85.92	84.38	85.53	85.53	0.56%	1,381,545
Sep 23, 2026	86.89	87.98	84.80	85.05	85.05	-2.72%	1,119,560
Sep 22, 2026	85.93	87.64	85.58	87.43	87.43	2.62%	1,070,466
Sep 21, 2026	85.25	85.80	84.40	85.20	85.20	0.42%	1,347,557
Sep 18, 2026	84.84	85.96	84.41	84.84	84.84	-0.24%	2,220,202
Sep 17, 2026	87.01	87.10	84.15	85.04	85.04	-1.99%	1,801,041
Sep 16, 2026	87.52	88.32	86.44	86.77	86.77	-0.86%	1,018,109
Sep 15, 2026	88.93	88.93	87.26	87.52	87.52	-1.59%	1,551,551
Sep 14, 2026	88.57	89.12	87.65	88.93	88.93	0.65%	818,387
Sep 11, 2026	88.54	88.79	87.36	88.36	88.36	1.21%	713,850
Sep 10, 2026	88.20	88.22	87.11	87.30	87.30	-0.76%	1,536,373
Sep 9, 2026	88.14	88.92	87.65	87.97	87.97	-1.00%	768,111
Sep 8, 2026	89.50	89.99	88.71	88.86	88.86	-1.06%	711,850
Sep 4, 2026	89.91	90.54	89.65	89.81	89.81	-1.16%	887,873
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