Henry Schein Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.35	73.76	72.89	73.27	73.27	0.16%	2,247,816
Jun 26, 2025	73.17	73.88	72.92	73.15	73.15	0.49%	1,396,785
Jun 25, 2025	72.47	73.23	72.00	72.79	72.79	0.15%	1,236,004
Jun 24, 2025	71.92	73.44	71.70	72.68	72.68	1.10%	2,083,080
Jun 23, 2025	72.00	72.00	70.86	71.89	71.89	-0.13%	1,890,700
Jun 20, 2025	71.73	72.96	71.29	71.98	71.98	1.19%	3,332,857
Jun 18, 2025	70.16	71.38	69.77	71.13	71.13	1.38%	2,312,262
Jun 17, 2025	70.31	70.94	69.59	70.16	70.16	-0.85%	1,838,198
Jun 16, 2025	70.51	71.16	70.39	70.76	70.76	0.81%	1,703,368
Jun 13, 2025	70.52	70.75	69.62	70.19	70.19	-1.25%	1,480,510
Jun 12, 2025	70.59	71.34	70.32	71.08	71.08	-0.08%	1,189,185
Jun 11, 2025	71.41	72.71	70.73	71.14	71.14	-0.32%	845,504
Jun 10, 2025	71.10	72.54	70.52	71.37	71.37	0.66%	971,683
Jun 9, 2025	70.37	71.80	69.62	70.90	70.90	0.75%	1,100,743
Jun 6, 2025	71.12	71.29	70.27	70.37	70.37	-0.14%	1,052,276
Jun 5, 2025	70.53	70.92	70.11	70.47	70.47	0.11%	865,137
Jun 4, 2025	70.49	71.31	69.91	70.39	70.39	-0.26%	1,210,614
Jun 3, 2025	69.44	71.05	69.09	70.57	70.57	1.45%	2,191,309
Jun 2, 2025	69.59	69.94	68.63	69.56	69.56	-0.61%	2,497,178
May 30, 2025	73.74	74.00	69.61	69.99	69.99	-2.76%	3,123,095
May 29, 2025	73.38	73.72	71.70	71.98	71.98	-1.93%	1,438,703
May 28, 2025	73.46	73.85	73.12	73.40	73.40	-0.35%	1,299,640
May 27, 2025	71.98	74.66	71.94	73.66	73.66	2.81%	1,915,580
May 23, 2025	70.73	71.95	70.41	71.65	71.65	0.45%	1,534,999
May 22, 2025	72.03	72.20	71.11	71.33	71.33	-1.04%	1,471,264
May 21, 2025	72.78	73.58	71.91	72.08	72.08	-1.44%	2,097,786
May 20, 2025	71.90	73.86	71.90	73.13	73.13	1.80%	1,500,878
May 19, 2025	71.59	72.01	70.80	71.84	71.84	-0.29%	1,216,774
May 16, 2025	71.58	72.11	70.70	72.05	72.05	0.71%	1,036,158
May 15, 2025	70.23	71.65	69.94	71.54	71.54	2.08%	1,134,472
May 14, 2025	70.33	70.67	69.64	70.08	70.08	-0.65%	1,568,397
May 13, 2025	70.65	71.16	69.79	70.54	70.54	0.10%	1,498,172
May 12, 2025	70.32	71.33	69.51	70.47	70.47	2.67%	1,564,686
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