5 DAY PERFORMANCE
-7.99%
1 MONTH PERFORMANCE
-12.11%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
+20.66%
Henry Schein Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $80.47 | $83.98 (4.37%) | $84.08 | $80.47 | 1.40 M | $9.40 B |
| 10/07/2026 | $84.79 | $83.66 (-1.33%) | $85.64 | $83.56 | 1.31 M | $9.49 B |
| 10/06/2026 | $84.78 | $84.84 (0.07%) | $86.40 | $84.31 | 1.42 M | $9.63 B |
| 10/05/2026 | $85.48 | $84.23 (-1.46%) | $85.51 | $83.42 | 1.90 M | $9.56 B |
| 10/02/2026 | $85.18 | $84.88 (-0.35%) | $85.56 | $83.45 | 1.13 M | $9.63 B |
| 10/01/2026 | $83.96 | $84.93 (1.16%) | $85.28 | $83.30 | 1.03 M | $9.64 B |
| 09/30/2026 | $84.98 | $83.97 (-1.19%) | $85.33 | $83.86 | 883.51 K | $9.53 B |
| 09/29/2026 | $85.51 | $84.97 (-0.63%) | $85.86 | $84.39 | 978.80 K | $9.64 B |
| 09/28/2026 | $85.88 | $85.99 (0.13%) | $86.78 | $85.37 | 984.30 K | $9.76 B |
| 09/25/2026 | $85.53 | $86.37 (0.98%) | $86.58 | $85.43 | 1.20 M | $9.80 B |
| 09/24/2026 | $84.50 | $85.53 (1.22%) | $85.92 | $84.38 | 1.38 M | $9.70 B |
| 09/23/2026 | $86.89 | $85.05 (-2.12%) | $87.98 | $84.80 | 1.12 M | $9.65 B |
| 09/22/2026 | $85.93 | $87.43 (1.75%) | $87.64 | $85.58 | 1.07 M | $9.92 B |
| 09/21/2026 | $85.25 | $85.20 (-0.06%) | $85.80 | $84.40 | 1.35 M | $9.67 B |
| 09/18/2026 | $84.84 | $84.84 (0%) | $85.96 | $84.41 | 2.22 M | $9.63 B |
| 09/17/2026 | $87.01 | $85.04 (-2.26%) | $87.10 | $84.15 | 1.80 M | $9.65 B |
| 09/16/2026 | $87.52 | $86.77 (-0.86%) | $88.32 | $86.44 | 1.02 M | $9.84 B |
| 09/15/2026 | $88.93 | $87.52 (-1.59%) | $88.93 | $87.26 | 1.55 M | $9.93 B |
| 09/14/2026 | $88.57 | $88.93 (0.41%) | $89.12 | $87.65 | 818.40 K | $10.09 B |
| 09/11/2026 | $88.54 | $88.36 (-0.2%) | $88.79 | $87.36 | 713.85 K | $10.02 B |
| 09/10/2026 | $88.20 | $87.30 (-1.02%) | $88.22 | $87.11 | 1.54 M | $9.90 B |
| 09/09/2026 | $88.14 | $87.97 (-0.19%) | $88.92 | $87.65 | 768.11 K | $9.98 B |
| 09/08/2026 | $89.50 | $88.86 (-0.72%) | $89.99 | $88.71 | 711.85 K | $10.08 B |
| 09/04/2026 | $89.91 | $89.81 (-0.11%) | $90.54 | $89.65 | 887.90 K | $10.19 B |
| 09/03/2026 | $90.68 | $90.86 (0.2%) | $91.69 | $89.56 | 679.34 K | $10.31 B |
| 09/02/2026 | $89.02 | $90.39 (1.54%) | $91.36 | $88.61 | 859.40 K | $10.25 B |
| 09/01/2026 | $89.80 | $88.52 (-1.43%) | $90.15 | $88.00 | 718.25 K | $10.04 B |
| 08/31/2026 | $88.93 | $89.80 (0.98%) | $90.00 | $88.16 | 1.15 M | $10.19 B |
| 08/28/2026 | $90.54 | $89.52 (-1.13%) | $91.09 | $89.47 | 796.00 K | $10.16 B |
| 08/27/2026 | $90.30 | $90.28 (-0.02%) | $91.39 | $89.61 | 784.93 K | $10.24 B |
| 08/26/2026 | $89.97 | $90.38 (0.46%) | $90.67 | $89.49 | 697.20 K | $10.25 B |
| 08/25/2026 | $89.19 | $89.65 (0.52%) | $89.84 | $88.74 | 819.51 K | $10.17 B |
| 08/24/2026 | $88.50 | $89.51 (1.14%) | $89.71 | $87.67 | 669.20 K | $10.16 B |
| 08/21/2026 | $88.74 | $88.50 (-0.27%) | $89.11 | $88.19 | 758.82 K | $10.04 B |
| 08/20/2026 | $89.00 | $88.46 (-0.61%) | $89.69 | $88.41 | 865.71 K | $10.04 B |
| 08/19/2026 | $90.11 | $89.29 (-0.91%) | $91.29 | $89.17 | 1.18 M | $10.13 B |
| 08/18/2026 | $89.94 | $89.23 (-0.79%) | $90.46 | $88.73 | 1.03 M | $10.12 B |
| 08/17/2026 | $88.80 | $89.52 (0.81%) | $90.34 | $88.63 | 1.27 M | $10.16 B |
| 08/14/2026 | $90.09 | $89.77 (-0.36%) | $90.67 | $89.46 | 1.16 M | $10.18 B |
| 08/13/2026 | $90.89 | $90.12 (-0.85%) | $91.54 | $89.10 | 960.95 K | $10.22 B |
| 08/12/2026 | $88.95 | $90.74 (2.01%) | $90.93 | $88.47 | 1.04 M | $10.29 B |
| 08/11/2026 | $88.00 | $89.18 (1.34%) | $90.08 | $88.00 | 927.82 K | $10.12 B |
| 08/10/2026 | $87.57 | $88.08 (0.58%) | $88.37 | $87.47 | 1.40 M | $9.99 B |
| 08/07/2026 | $88.12 | $88.13 (0.01%) | $88.83 | $87.57 | 649.70 K | $10.00 B |
| 08/06/2026 | $90.03 | $88.23 (-2%) | $90.32 | $87.74 | 1.16 M | $10.01 B |
| 08/05/2026 | $89.17 | $89.59 (0.47%) | $90.56 | $87.06 | 1.64 M | $10.16 B |
| 08/04/2026 | $90.99 | $89.11 (-2.07%) | $92.18 | $87.34 | 3.36 M | $10.11 B |
| 08/03/2026 | $86.35 | $86.51 (0.19%) | $87.73 | $85.73 | 1.90 M | $9.81 B |
| 07/31/2026 | $84.81 | $85.75 (1.11%) | $86.32 | $84.38 | 1.22 M | $9.86 B |
| 07/30/2026 | $85.31 | $85.17 (-0.16%) | $86.04 | $83.57 | 1.14 M | $9.79 B |
| 07/29/2026 | $86.00 | $85.83 (-0.2%) | $86.82 | $85.19 | 1.81 M | $9.87 B |
| 07/28/2026 | $85.60 | $85.71 (0.13%) | $86.17 | $84.04 | 1.41 M | $9.85 B |
| 07/27/2026 | $85.98 | $84.61 (-1.59%) | $86.56 | $84.47 | 1.50 M | $9.73 B |
| 07/24/2026 | $84.53 | $85.47 (1.11%) | $86.01 | $84.43 | 1.48 M | $9.82 B |
| 07/23/2026 | $84.44 | $84.53 (0.11%) | $84.95 | $83.19 | 1.02 M | $9.72 B |
| 07/22/2026 | $85.86 | $84.81 (-1.22%) | $86.53 | $84.36 | 1.20 M | $9.75 B |
| 07/21/2026 | $85.82 | $85.86 (0.05%) | $86.33 | $85.54 | 1.15 M | $9.87 B |
| 07/20/2026 | $87.52 | $86.20 (-1.51%) | $87.83 | $85.61 | 1.43 M | $9.91 B |
| 07/17/2026 | $88.26 | $87.82 (-0.5%) | $88.94 | $87.31 | 1.17 M | $10.09 B |
| 07/16/2026 | $87.65 | $88.26 (0.7%) | $89.34 | $87.50 | 1.75 M | $10.14 B |
| 07/15/2026 | $86.42 | $87.16 (0.86%) | $88.37 | $86.42 | 1.21 M | $10.02 B |
| 07/14/2026 | $84.90 | $86.91 (2.37%) | $87.03 | $84.70 | 1.38 M | $9.99 B |
| 07/13/2026 | $84.59 | $85.79 (1.42%) | $85.84 | $84.59 | 1.12 M | $9.86 B |
| 07/10/2026 | $84.22 | $84.40 (0.21%) | $85.51 | $83.71 | 1.16 M | $9.70 B |
| 07/09/2026 | $83.22 | $83.86 (0.77%) | $84.28 | $82.34 | 1.18 M | $9.64 B |
| 07/08/2026 | $86.84 | $83.22 (-4.17%) | $87.06 | $83.04 | 1.51 M | $9.57 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.
