5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-3.46%
6 MONTH PERFORMANCE
-4.75%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
-8.18%
Henry Schein, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $73.19 | $73.62 (0.59%) | $73.87 | $72.72 | 1.07 M | $8.98 B |
| 12/04/2025 | $72.64 | $73.34 (0.96%) | $73.46 | $72.34 | 1.12 M | $8.94 B |
| 12/03/2025 | $72.04 | $72.88 (1.17%) | $73.15 | $72.04 | 1.74 M | $8.89 B |
| 12/02/2025 | $73.44 | $71.67 (-2.41%) | $73.54 | $71.27 | 1.64 M | $8.74 B |
| 12/01/2025 | $73.96 | $73.11 (-1.15%) | $75.02 | $73.04 | 1.45 M | $8.91 B |
| 11/28/2025 | $75.14 | $74.57 (-0.76%) | $75.51 | $74.57 | 453.73 K | $9.09 B |
| 11/26/2025 | $75.31 | $75.25 (-0.08%) | $75.86 | $75.23 | 943.60 K | $9.18 B |
| 11/25/2025 | $74.74 | $75.50 (1.02%) | $75.84 | $74.74 | 1.43 M | $9.21 B |
| 11/24/2025 | $73.49 | $74.46 (1.32%) | $74.96 | $72.75 | 1.44 M | $9.08 B |
| 11/21/2025 | $71.49 | $73.40 (2.67%) | $74.30 | $71.23 | 1.49 M | $8.95 B |
| 11/20/2025 | $70.71 | $71.18 (0.66%) | $71.81 | $70.71 | 967.20 K | $8.68 B |
| 11/19/2025 | $71.22 | $70.60 (-0.87%) | $71.76 | $70.21 | 1.16 M | $8.61 B |
| 11/18/2025 | $71.13 | $71.20 (0.1%) | $71.46 | $70.06 | 1.42 M | $8.68 B |
| 11/17/2025 | $71.30 | $71.25 (-0.07%) | $72.09 | $70.77 | 1.27 M | $8.69 B |
| 11/14/2025 | $72.73 | $71.43 (-1.79%) | $73.31 | $71.33 | 1.50 M | $8.71 B |
| 11/13/2025 | $72.51 | $73.34 (1.14%) | $73.57 | $72.26 | 1.45 M | $8.94 B |
| 11/12/2025 | $73.09 | $72.84 (-0.34%) | $73.63 | $72.65 | 967.03 K | $8.88 B |
| 11/11/2025 | $73.56 | $73.22 (-0.46%) | $73.56 | $72.65 | 1.48 M | $8.93 B |
| 11/10/2025 | $72.15 | $73.00 (1.18%) | $73.47 | $71.59 | 1.47 M | $8.90 B |
| 11/07/2025 | $70.39 | $71.90 (2.15%) | $71.90 | $70.18 | 1.46 M | $8.77 B |
| 11/06/2025 | $72.00 | $70.06 (-2.69%) | $72.30 | $69.13 | 1.70 M | $8.54 B |
| 11/05/2025 | $71.49 | $72.01 (0.73%) | $72.90 | $70.89 | 2.36 M | $8.78 B |
| 11/04/2025 | $70.00 | $71.61 (2.3%) | $73.53 | $68.00 | 4.36 M | $8.73 B |
| 11/03/2025 | $63.37 | $64.64 (2%) | $64.88 | $63.04 | 4.19 M | $7.88 B |
| 10/31/2025 | $62.86 | $63.20 (0.54%) | $63.56 | $62.44 | 2.07 M | $7.71 B |
| 10/30/2025 | $62.67 | $62.90 (0.37%) | $64.33 | $62.32 | 1.63 M | $7.67 B |
| 10/29/2025 | $62.88 | $62.32 (-0.89%) | $63.19 | $62.15 | 1.25 M | $7.60 B |
| 10/28/2025 | $63.71 | $63.21 (-0.78%) | $64.04 | $63.15 | 1.28 M | $7.71 B |
| 10/27/2025 | $64.00 | $63.54 (-0.72%) | $64.47 | $63.18 | 1.24 M | $7.75 B |
| 10/24/2025 | $63.92 | $63.84 (-0.13%) | $64.05 | $63.48 | 876.60 K | $7.78 B |
| 10/23/2025 | $63.27 | $63.59 (0.51%) | $64.18 | $63.08 | 1.56 M | $7.75 B |
| 10/22/2025 | $64.23 | $63.51 (-1.12%) | $64.83 | $63.37 | 2.19 M | $7.74 B |
| 10/21/2025 | $63.42 | $64.23 (1.28%) | $64.32 | $63.28 | 1.15 M | $7.83 B |
| 10/20/2025 | $63.75 | $63.93 (0.28%) | $64.33 | $63.27 | 1.33 M | $7.79 B |
| 10/17/2025 | $62.05 | $62.98 (1.5%) | $63.42 | $62.05 | 1.40 M | $7.68 B |
| 10/16/2025 | $63.39 | $62.03 (-2.15%) | $63.85 | $61.95 | 1.45 M | $7.56 B |
| 10/15/2025 | $63.54 | $63.25 (-0.46%) | $63.87 | $62.88 | 1.50 M | $7.71 B |
| 10/14/2025 | $62.29 | $63.39 (1.77%) | $63.81 | $62.21 | 1.54 M | $7.73 B |
| 10/13/2025 | $63.82 | $63.00 (-1.28%) | $63.96 | $62.66 | 1.35 M | $7.68 B |
| 10/10/2025 | $64.69 | $63.17 (-2.35%) | $64.96 | $62.56 | 1.30 M | $7.70 B |
| 10/09/2025 | $65.00 | $64.57 (-0.66%) | $65.00 | $64.07 | 1.40 M | $7.87 B |
| 10/08/2025 | $64.68 | $64.73 (0.08%) | $65.15 | $63.63 | 1.70 M | $7.89 B |
| 10/07/2025 | $66.28 | $64.88 (-2.11%) | $66.70 | $64.81 | 1.08 M | $7.91 B |
| 10/06/2025 | $66.69 | $66.04 (-0.97%) | $66.96 | $64.94 | 1.15 M | $8.05 B |
| 10/03/2025 | $66.03 | $67.03 (1.51%) | $67.35 | $66.03 | 917.85 K | $8.17 B |
| 10/02/2025 | $65.46 | $66.03 (0.87%) | $66.04 | $65.20 | 1.44 M | $8.05 B |
| 10/01/2025 | $66.26 | $65.60 (-1%) | $66.91 | $65.44 | 1.16 M | $8.00 B |
| 09/30/2025 | $65.97 | $66.37 (0.61%) | $66.46 | $65.25 | 1.54 M | $8.09 B |
| 09/29/2025 | $66.22 | $66.05 (-0.26%) | $66.48 | $65.32 | 910.40 K | $8.05 B |
| 09/26/2025 | $65.73 | $66.06 (0.5%) | $66.39 | $65.43 | 1.03 M | $8.05 B |
| 09/25/2025 | $67.02 | $65.64 (-2.06%) | $67.07 | $65.40 | 1.21 M | $8.00 B |
| 09/24/2025 | $68.91 | $67.75 (-1.68%) | $69.38 | $67.71 | 1.01 M | $8.26 B |
| 09/23/2025 | $68.13 | $69.21 (1.59%) | $69.58 | $68.00 | 1.18 M | $8.44 B |
| 09/22/2025 | $67.91 | $67.92 (0.01%) | $68.22 | $67.50 | 1.50 M | $8.28 B |
| 09/19/2025 | $68.74 | $67.86 (-1.28%) | $68.99 | $67.78 | 5.63 M | $8.27 B |
| 09/18/2025 | $67.32 | $68.55 (1.83%) | $68.90 | $66.96 | 1.39 M | $8.36 B |
| 09/17/2025 | $68.44 | $67.37 (-1.56%) | $69.00 | $67.10 | 1.57 M | $8.21 B |
| 09/16/2025 | $69.03 | $68.39 (-0.93%) | $69.11 | $67.90 | 1.26 M | $8.34 B |
| 09/15/2025 | $68.94 | $68.81 (-0.19%) | $69.28 | $68.43 | 1.50 M | $8.39 B |
| 09/12/2025 | $69.36 | $69.01 (-0.5%) | $69.82 | $68.54 | 1.12 M | $8.41 B |
| 09/11/2025 | $67.41 | $69.55 (3.17%) | $69.89 | $67.22 | 1.33 M | $8.48 B |
| 09/10/2025 | $68.47 | $67.41 (-1.55%) | $70.69 | $67.12 | 1.94 M | $8.22 B |
| 09/09/2025 | $67.50 | $67.65 (0.22%) | $67.94 | $66.98 | 1.17 M | $8.25 B |
| 09/08/2025 | $69.48 | $67.74 (-2.5%) | $69.66 | $67.00 | 1.55 M | $8.26 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.
