Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	83.10	84.39	82.82	83.69	83.69	1.05%	1,028,334
Jun 24, 2026	81.00	83.15	80.55	82.82	82.82	3.40%	1,140,410
Jun 23, 2026	79.06	80.55	78.74	80.10	80.10	1.82%	1,368,035
Jun 22, 2026	79.47	81.31	78.62	78.67	78.67	-1.56%	1,029,142
Jun 18, 2026	80.10	80.21	79.38	79.92	79.92	-0.06%	2,084,116
Jun 17, 2026	80.94	81.63	79.57	79.97	79.97	-1.53%	954,929
Jun 16, 2026	81.52	81.99	80.51	81.21	81.21	0.15%	791,945
Jun 15, 2026	81.69	82.31	81.00	81.09	81.09	-0.20%	1,185,126
Jun 12, 2026	80.56	82.17	79.61	81.25	81.25	1.28%	1,122,231
Jun 11, 2026	80.06	80.51	78.79	80.22	80.22	1.74%	1,704,076
Jun 10, 2026	80.50	81.21	78.78	78.85	78.85	-1.47%	1,445,229
Jun 9, 2026	78.50	80.83	78.50	80.03	80.03	2.54%	2,259,328
Jun 8, 2026	76.97	78.31	76.88	78.05	78.05	0.77%	1,177,748
Jun 5, 2026	76.83	77.76	76.13	77.45	77.45	1.51%	1,285,160
Jun 4, 2026	76.97	77.53	76.20	76.30	76.30	0.74%	1,359,758
Jun 3, 2026	75.95	76.55	75.44	75.74	75.74	-0.39%	1,156,057
Jun 2, 2026	76.04	76.79	75.84	76.04	76.04	-0.47%	1,492,987
Jun 1, 2026	76.04	77.04	75.74	76.40	76.40	-0.24%	1,356,089
May 29, 2026	76.29	78.04	75.91	76.58	76.58	0.34%	2,454,473
May 28, 2026	74.79	76.91	74.68	76.32	76.32	0.86%	989,686
May 27, 2026	74.47	76.62	74.38	75.67	75.67	2.40%	1,860,208
May 26, 2026	74.25	74.51	73.60	73.90	73.90	-0.42%	1,228,547
May 22, 2026	73.56	74.81	73.45	74.21	74.21	0.97%	1,023,121
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%	1,486,150
May 18, 2026	72.91	73.99	72.25	72.69	72.69	-0.04%	1,347,904
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