Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	70.32	71.33	69.51	70.47	70.47	2.67%	1,564,636
May 9, 2025	69.03	69.24	68.27	68.64	68.64	-0.36%	2,009,821
May 8, 2025	67.24	69.38	66.98	68.89	68.89	3.49%	2,108,613
May 7, 2025	66.60	67.91	65.86	66.57	66.57	0.50%	1,437,956
May 6, 2025	66.97	67.91	65.99	66.24	66.24	-0.51%	1,935,057
May 5, 2025	65.07	67.30	62.60	66.58	66.58	1.96%	2,289,276
May 2, 2025	65.70	65.84	64.31	65.30	65.30	1.30%	2,469,254
May 1, 2025	64.86	65.56	63.69	64.46	64.46	-0.78%	1,337,518
Apr 30, 2025	65.39	65.66	64.18	64.97	64.97	-1.80%	1,059,826
Apr 29, 2025	65.17	66.59	65.17	66.16	66.16	0.90%	663,390
Apr 28, 2025	65.53	66.11	64.73	65.57	65.57	0.61%	1,224,507
Apr 25, 2025	65.68	66.10	64.31	65.17	65.17	-1.60%	736,946
Apr 24, 2025	65.65	66.46	64.68	66.23	66.23	1.13%	1,924,754
Apr 23, 2025	65.83	66.92	64.92	65.49	65.49	1.47%	899,384
Apr 22, 2025	63.71	64.63	63.34	64.54	64.54	2.31%	772,480
Apr 21, 2025	64.22	64.22	62.40	63.08	63.08	-2.55%	877,433
Apr 17, 2025	63.60	64.78	63.14	64.73	64.73	2.28%	1,390,004
Apr 16, 2025	64.26	65.02	62.56	63.29	63.29	-1.54%	1,120,289
Apr 15, 2025	65.50	65.61	63.74	64.28	64.28	-2.03%	1,325,713
Apr 14, 2025	65.09	65.80	64.08	65.61	65.61	1.78%	868,958
Apr 11, 2025	63.56	66.50	62.01	64.46	64.46	1.42%	1,060,380
Apr 10, 2025	65.17	65.17	62.86	63.56	63.56	-3.93%	2,002,729
Apr 9, 2025	62.50	66.35	60.56	66.16	66.16	5.52%	2,805,224
Apr 8, 2025	64.61	65.99	61.86	62.70	62.70	-2.50%	1,847,194
Apr 7, 2025	63.12	65.64	61.89	64.31	64.31	-1.77%	2,594,625
Apr 4, 2025	65.55	66.36	63.00	65.47	65.47	-1.68%	2,362,489
Apr 3, 2025	68.51	69.22	66.12	66.59	66.59	-3.84%	1,250,182
Apr 2, 2025	68.30	69.71	68.30	69.25	69.25	0.26%	1,172,777
Apr 1, 2025	68.55	69.54	67.91	69.07	69.07	0.85%	1,243,207
Mar 31, 2025	68.59	68.93	67.69	68.49	68.49	-0.19%	1,253,224
Mar 28, 2025	69.24	69.84	68.55	68.62	68.62	-1.12%	1,028,798
Mar 27, 2025	69.72	69.75	69.08	69.40	69.40	-0.50%	1,228,332
Mar 26, 2025	69.45	70.15	69.05	69.75	69.75	0.53%	922,242
Mar 25, 2025	70.82	70.82	69.06	69.38	69.38	-1.95%	1,295,928
Mar 24, 2025	70.14	70.81	69.67	70.76	70.76	1.97%	780,046
Mar 21, 2025	69.88	69.94	68.77	69.39	69.39	-1.50%	1,475,964
Mar 20, 2025	70.65	71.42	70.36	70.45	70.45	-0.55%	1,151,604
Mar 19, 2025	71.69	72.26	70.70	70.84	70.84	-1.61%	2,352,243
Mar 18, 2025	71.60	72.09	71.20	72.00	72.00	0.28%	832,415
Mar 17, 2025	70.38	72.42	70.20	71.80	71.80	1.73%	2,009,568
Mar 14, 2025	69.89	70.73	69.47	70.58	70.58	1.10%	1,443,065
Mar 13, 2025	69.75	70.94	69.18	69.81	69.81	-0.19%	1,631,766
Mar 12, 2025	72.73	72.92	69.90	69.94	69.94	-4.09%	1,561,905
Mar 11, 2025	75.35	75.77	72.87	72.92	72.92	-3.35%	1,844,783
Mar 10, 2025	74.37	77.83	73.65	75.45	75.45	1.15%	3,053,590
Mar 7, 2025	72.44	75.13	71.48	74.59	74.59	2.23%	2,145,400
Mar 6, 2025	71.07	73.06	70.42	72.96	72.96	2.10%	2,575,089
Mar 5, 2025	70.08	71.72	69.04	71.46	71.46	1.64%	2,532,278
Mar 4, 2025	70.31	70.95	69.51	70.31	70.31	-0.71%	2,361,474
Mar 3, 2025	72.17	72.97	70.61	70.81	70.81	-1.88%	2,245,643