5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+8.32%
6 MONTH PERFORMANCE
+2.59%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
+6.59%
Henry Schein Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $84.06 | $84.95 (1.06%) | $85.19 | $83.77 | 2.35 M | $9.76 B |
| 06/25/2026 | $83.10 | $83.69 (0.71%) | $84.39 | $82.82 | 1.03 M | $9.62 B |
| 06/24/2026 | $81.00 | $82.82 (2.25%) | $83.15 | $80.55 | 1.14 M | $9.52 B |
| 06/23/2026 | $79.06 | $80.10 (1.32%) | $80.55 | $78.74 | 1.37 M | $9.21 B |
| 06/22/2026 | $79.47 | $78.67 (-1.01%) | $81.31 | $78.62 | 1.03 M | $9.04 B |
| 06/18/2026 | $80.10 | $79.92 (-0.22%) | $80.21 | $79.38 | 2.08 M | $9.19 B |
| 06/17/2026 | $80.94 | $79.97 (-1.2%) | $81.63 | $79.57 | 954.93 K | $9.19 B |
| 06/16/2026 | $81.52 | $81.21 (-0.38%) | $81.99 | $80.51 | 791.95 K | $9.33 B |
| 06/15/2026 | $81.69 | $81.09 (-0.73%) | $82.31 | $81.00 | 1.19 M | $9.32 B |
| 06/12/2026 | $80.56 | $81.25 (0.86%) | $82.17 | $79.61 | 1.12 M | $9.34 B |
| 06/11/2026 | $80.06 | $80.22 (0.2%) | $80.51 | $78.79 | 1.70 M | $9.22 B |
| 06/10/2026 | $80.50 | $78.85 (-2.05%) | $81.21 | $78.78 | 1.45 M | $9.06 B |
| 06/09/2026 | $78.50 | $80.03 (1.95%) | $80.83 | $78.50 | 2.26 M | $9.20 B |
| 06/08/2026 | $76.97 | $78.05 (1.4%) | $78.31 | $76.88 | 1.18 M | $8.97 B |
| 06/05/2026 | $76.83 | $77.45 (0.81%) | $77.76 | $76.13 | 1.29 M | $8.90 B |
| 06/04/2026 | $76.97 | $76.30 (-0.87%) | $77.53 | $76.20 | 1.36 M | $8.77 B |
| 06/03/2026 | $75.95 | $75.74 (-0.28%) | $76.55 | $75.44 | 1.16 M | $8.71 B |
| 06/02/2026 | $76.04 | $76.04 (0%) | $76.79 | $75.84 | 1.49 M | $8.74 B |
| 06/01/2026 | $76.04 | $76.40 (0.47%) | $77.04 | $75.74 | 1.36 M | $8.78 B |
| 05/29/2026 | $76.29 | $76.58 (0.38%) | $78.04 | $75.91 | 2.45 M | $8.80 B |
| 05/28/2026 | $74.79 | $76.32 (2.05%) | $76.91 | $74.68 | 989.70 K | $8.77 B |
| 05/27/2026 | $74.47 | $75.67 (1.61%) | $76.62 | $74.38 | 1.86 M | $8.70 B |
| 05/26/2026 | $74.25 | $73.90 (-0.47%) | $74.51 | $73.60 | 1.23 M | $8.49 B |
| 05/22/2026 | $73.56 | $74.21 (0.88%) | $74.81 | $73.45 | 1.02 M | $8.53 B |
| 05/21/2026 | $72.55 | $73.50 (1.31%) | $73.79 | $71.66 | 1.01 M | $8.45 B |
| 05/20/2026 | $72.92 | $73.23 (0.43%) | $73.90 | $71.69 | 1.36 M | $8.42 B |
| 05/19/2026 | $72.38 | $72.92 (0.75%) | $73.86 | $72.00 | 1.49 M | $8.38 B |
| 05/18/2026 | $72.91 | $72.69 (-0.3%) | $73.99 | $72.25 | 1.35 M | $8.35 B |
| 05/15/2026 | $72.76 | $72.72 (-0.05%) | $73.31 | $71.50 | 3.10 M | $8.36 B |
| 05/14/2026 | $69.84 | $72.61 (3.97%) | $72.86 | $69.68 | 3.15 M | $8.35 B |
| 05/13/2026 | $69.67 | $69.45 (-0.32%) | $70.84 | $68.84 | 1.28 M | $7.98 B |
| 05/12/2026 | $69.24 | $69.35 (0.16%) | $70.30 | $68.96 | 1.66 M | $7.97 B |
| 05/11/2026 | $70.95 | $68.99 (-2.76%) | $71.27 | $68.70 | 2.07 M | $7.93 B |
| 05/08/2026 | $70.67 | $70.82 (0.21%) | $71.35 | $69.34 | 1.44 M | $8.14 B |
| 05/07/2026 | $72.55 | $70.50 (-2.83%) | $73.25 | $69.81 | 2.95 M | $8.10 B |
| 05/06/2026 | $75.13 | $72.44 (-3.58%) | $76.03 | $71.54 | 2.50 M | $8.33 B |
| 05/05/2026 | $71.50 | $74.37 (4.01%) | $74.77 | $70.06 | 2.45 M | $8.55 B |
| 05/04/2026 | $73.75 | $72.02 (-2.35%) | $74.00 | $71.90 | 2.48 M | $8.28 B |
| 05/01/2026 | $74.83 | $73.93 (-1.2%) | $74.90 | $73.40 | 1.79 M | $8.50 B |
| 04/30/2026 | $73.66 | $74.59 (1.26%) | $74.76 | $72.78 | 1.39 M | $8.57 B |
| 04/29/2026 | $75.83 | $73.80 (-2.68%) | $76.11 | $73.44 | 1.25 M | $8.48 B |
| 04/28/2026 | $77.56 | $76.12 (-1.86%) | $77.56 | $75.43 | 1.12 M | $8.75 B |
| 04/27/2026 | $77.54 | $77.20 (-0.44%) | $78.02 | $77.13 | 1.19 M | $8.87 B |
| 04/24/2026 | $78.02 | $77.54 (-0.62%) | $78.58 | $76.75 | 843.65 K | $8.91 B |
| 04/23/2026 | $78.17 | $78.22 (0.06%) | $79.07 | $77.16 | 838.90 K | $8.99 B |
| 04/22/2026 | $79.26 | $78.11 (-1.45%) | $79.52 | $77.77 | 1.03 M | $8.98 B |
| 04/21/2026 | $79.64 | $78.84 (-1%) | $81.10 | $78.56 | 1.13 M | $9.06 B |
| 04/20/2026 | $78.43 | $79.15 (0.92%) | $79.78 | $78.38 | 1.41 M | $9.10 B |
| 04/17/2026 | $78.04 | $78.83 (1.01%) | $79.96 | $78.04 | 1.02 M | $9.06 B |
| 04/16/2026 | $77.23 | $77.21 (-0.03%) | $78.06 | $76.73 | 908.63 K | $8.87 B |
| 04/15/2026 | $77.95 | $77.42 (-0.68%) | $77.95 | $76.76 | 869.40 K | $8.90 B |
| 04/14/2026 | $76.28 | $77.20 (1.21%) | $77.63 | $75.81 | 814.60 K | $8.87 B |
| 04/13/2026 | $75.03 | $75.99 (1.28%) | $76.04 | $74.18 | 642.40 K | $8.73 B |
| 04/10/2026 | $75.85 | $75.34 (-0.67%) | $76.18 | $75.09 | 874.20 K | $8.66 B |
| 04/09/2026 | $74.96 | $75.62 (0.88%) | $76.53 | $74.47 | 699.10 K | $8.69 B |
| 04/08/2026 | $73.91 | $75.53 (2.19%) | $76.65 | $73.91 | 1.51 M | $8.68 B |
| 04/07/2026 | $74.52 | $73.85 (-0.9%) | $75.14 | $73.56 | 759.64 K | $8.49 B |
| 04/06/2026 | $74.06 | $74.86 (1.08%) | $75.03 | $73.74 | 894.23 K | $8.60 B |
| 04/02/2026 | $72.74 | $73.94 (1.65%) | $75.10 | $71.31 | 1.20 M | $8.50 B |
| 04/01/2026 | $73.70 | $73.04 (-0.9%) | $74.62 | $73.00 | 1.15 M | $8.40 B |
| 03/31/2026 | $73.79 | $73.70 (-0.12%) | $74.33 | $72.36 | 1.03 M | $8.47 B |
| 03/30/2026 | $72.51 | $72.70 (0.26%) | $72.90 | $71.80 | 941.83 K | $8.36 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.
