5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
+3.70%
1 YEAR PERFORMANCE
-4.75%
Henry Schein, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $69.75 | $69.81 (0.09%) | $70.94 | $69.19 | 1.55 M | $8.86 B |
| 03/12/2025 | $72.73 | $69.94 (-3.84%) | $72.92 | $69.90 | 1.56 M | $8.84 B |
| 03/11/2025 | $75.35 | $72.92 (-3.22%) | $75.77 | $72.87 | 1.84 M | $9.22 B |
| 03/10/2025 | $74.37 | $75.45 (1.45%) | $77.83 | $73.65 | 3.05 M | $9.54 B |
| 03/07/2025 | $72.44 | $74.59 (2.97%) | $75.13 | $71.48 | 2.15 M | $9.43 B |
| 03/06/2025 | $71.07 | $72.96 (2.66%) | $73.06 | $70.42 | 2.58 M | $9.23 B |
| 03/05/2025 | $70.08 | $71.46 (1.97%) | $71.72 | $69.04 | 2.53 M | $9.04 B |
| 03/04/2025 | $70.31 | $70.31 (0%) | $70.95 | $69.51 | 2.36 M | $8.89 B |
| 03/03/2025 | $72.17 | $70.81 (-1.88%) | $72.97 | $70.61 | 2.25 M | $8.95 B |
| 02/28/2025 | $72.23 | $72.17 (-0.08%) | $72.70 | $71.56 | 11.19 M | $9.13 B |
| 02/27/2025 | $72.43 | $72.12 (-0.43%) | $73.26 | $71.68 | 4.22 M | $9.12 B |
| 02/26/2025 | $75.88 | $72.55 (-4.39%) | $76.43 | $72.23 | 3.90 M | $9.15 B |
| 02/25/2025 | $80.56 | $75.82 (-5.88%) | $80.56 | $73.25 | 3.59 M | $9.56 B |
| 02/24/2025 | $77.14 | $77.64 (0.65%) | $78.23 | $76.51 | 3.52 M | $9.79 B |
| 02/21/2025 | $78.15 | $77.24 (-1.16%) | $78.61 | $76.92 | 3.30 M | $9.74 B |
| 02/20/2025 | $78.00 | $78.05 (0.06%) | $78.69 | $77.38 | 1.10 M | $9.84 B |
| 02/19/2025 | $77.19 | $77.83 (0.83%) | $77.91 | $76.85 | 988,147 | $9.82 B |
| 02/18/2025 | $75.57 | $77.63 (2.73%) | $77.70 | $75.57 | 2.57 M | $9.79 B |
| 02/14/2025 | $77.51 | $76.00 (-1.95%) | $77.52 | $75.89 | 1.46 M | $9.59 B |
| 02/13/2025 | $77.39 | $77.62 (0.3%) | $78.11 | $77.22 | 1.51 M | $9.79 B |
| 02/12/2025 | $75.77 | $77.20 (1.89%) | $77.25 | $75.77 | 1.15 M | $9.74 B |
| 02/11/2025 | $77.99 | $77.48 (-0.65%) | $78.86 | $76.88 | 1.27 M | $9.77 B |
| 02/10/2025 | $79.01 | $78.90 (-0.14%) | $79.43 | $78.50 | 2.35 M | $9.95 B |
| 02/07/2025 | $79.71 | $79.00 (-0.89%) | $80.10 | $78.68 | 1.14 M | $9.96 B |
| 02/06/2025 | $82.00 | $79.85 (-2.62%) | $82.38 | $79.76 | 1.15 M | $10.07 B |
| 02/05/2025 | $80.98 | $81.91 (1.15%) | $82.49 | $80.79 | 1.32 M | $10.33 B |
| 02/04/2025 | $78.90 | $80.58 (2.13%) | $80.64 | $78.90 | 1.50 M | $10.16 B |
| 02/03/2025 | $78.64 | $79.57 (1.18%) | $80.52 | $78.57 | 2.92 M | $10.04 B |
| 01/31/2025 | $79.77 | $80.00 (0.29%) | $81.01 | $79.13 | 1.28 M | $10.09 B |
| 01/30/2025 | $80.46 | $80.03 (-0.53%) | $80.93 | $79.33 | 2.35 M | $10.09 B |
| 01/29/2025 | $77.50 | $79.87 (3.06%) | $81.85 | $77.50 | 6.09 M | $10.07 B |
| 01/28/2025 | $76.84 | $76.10 (-0.96%) | $77.00 | $75.77 | 1.02 M | $9.60 B |
| 01/27/2025 | $75.67 | $76.69 (1.35%) | $77.08 | $74.60 | 1.38 M | $9.67 B |
| 01/24/2025 | $74.34 | $74.97 (0.85%) | $75.08 | $72.74 | 814,700 | $9.46 B |
| 01/23/2025 | $75.37 | $74.75 (-0.82%) | $75.66 | $73.72 | 1.02 M | $9.43 B |
| 01/22/2025 | $73.52 | $74.78 (1.71%) | $75.07 | $73.21 | 985,700 | $9.43 B |
| 01/21/2025 | $73.77 | $74.19 (0.57%) | $74.98 | $73.45 | 2.02 M | $9.36 B |
| 01/17/2025 | $72.23 | $73.22 (1.37%) | $73.55 | $71.44 | 1.07 M | $9.23 B |
| 01/16/2025 | $71.00 | $71.75 (1.06%) | $72.14 | $70.35 | 990,200 | $9.05 B |
| 01/15/2025 | $72.34 | $71.15 (-1.65%) | $72.44 | $70.87 | 981,737 | $8.97 B |
| 01/14/2025 | $71.13 | $71.27 (0.2%) | $71.55 | $70.61 | 900,010 | $8.99 B |
| 01/13/2025 | $69.64 | $70.70 (1.52%) | $71.03 | $69.10 | 608,600 | $8.92 B |
| 01/10/2025 | $70.58 | $69.67 (-1.29%) | $70.98 | $69.63 | 1.10 M | $8.79 B |
| 01/08/2025 | $71.61 | $71.06 (-0.77%) | $71.84 | $70.18 | 901,100 | $8.96 B |
| 01/07/2025 | $71.93 | $71.67 (-0.36%) | $72.67 | $71.10 | 1.07 M | $9.04 B |
| 01/06/2025 | $71.59 | $71.76 (0.24%) | $72.57 | $70.82 | 1.30 M | $9.05 B |
| 01/03/2025 | $68.60 | $69.09 (0.71%) | $69.39 | $68.32 | 803,700 | $8.71 B |
| 01/02/2025 | $69.68 | $68.55 (-1.62%) | $69.86 | $67.86 | 885,300 | $8.65 B |
| 12/31/2024 | $69.32 | $69.20 (-0.17%) | $70.03 | $68.76 | 553,500 | $8.73 B |
| 12/30/2024 | $70.10 | $69.17 (-1.33%) | $70.10 | $68.84 | 655,300 | $8.72 B |
| 12/27/2024 | $70.27 | $70.42 (0.21%) | $71.13 | $69.84 | 501,200 | $8.88 B |
| 12/26/2024 | $70.00 | $70.97 (1.39%) | $72.54 | $69.76 | 851,500 | $8.95 B |
| 12/24/2024 | $69.95 | $70.01 (0.09%) | $70.24 | $69.44 | 421,009 | $8.83 B |
| 12/23/2024 | $69.59 | $70.06 (0.68%) | $70.75 | $69.46 | 1.11 M | $8.84 B |
| 12/20/2024 | $68.95 | $69.82 (1.26%) | $70.33 | $68.43 | 2.76 M | $8.81 B |
| 12/19/2024 | $70.15 | $68.95 (-1.71%) | $70.61 | $68.47 | 1.52 M | $8.70 B |
| 12/18/2024 | $73.16 | $70.61 (-3.49%) | $73.44 | $70.58 | 1.78 M | $8.91 B |
| 12/17/2024 | $75.25 | $73.18 (-2.75%) | $75.45 | $73.13 | 1.51 M | $9.23 B |
| 12/16/2024 | $76.49 | $75.14 (-1.76%) | $77.46 | $75.07 | 1.62 M | $9.48 B |
| 12/13/2024 | $77.22 | $76.60 (-0.8%) | $77.23 | $75.71 | 1.85 M | $9.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
