5 DAY PERFORMANCE
+10.28%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+6.49%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
+10.72%
Henry Schein Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $69.67 | $69.45 (-0.32%) | $70.84 | $68.86 | 1.27 M | $7.95 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 | $8.68 B |
| 04/30/2026 | $73.66 | $74.59 (1.26%) | $74.76 | $72.78 | 1.39 M | $8.75 B |
| 04/29/2026 | $75.83 | $73.80 (-2.68%) | $76.11 | $73.44 | 1.25 M | $8.66 B |
| 04/28/2026 | $77.56 | $76.12 (-1.86%) | $77.56 | $75.43 | 1.12 M | $8.93 B |
| 04/27/2026 | $77.54 | $77.20 (-0.44%) | $78.02 | $77.13 | 1.19 M | $9.06 B |
| 04/24/2026 | $78.02 | $77.54 (-0.62%) | $78.58 | $76.75 | 843.65 K | $9.10 B |
| 04/23/2026 | $78.17 | $78.22 (0.06%) | $79.07 | $77.16 | 838.90 K | $9.18 B |
| 04/22/2026 | $79.26 | $78.11 (-1.45%) | $79.52 | $77.77 | 1.03 M | $9.17 B |
| 04/21/2026 | $79.64 | $78.84 (-1%) | $81.10 | $78.56 | 1.13 M | $9.25 B |
| 04/20/2026 | $78.43 | $79.15 (0.92%) | $79.78 | $78.38 | 1.41 M | $9.29 B |
| 04/17/2026 | $78.04 | $78.83 (1.01%) | $79.96 | $78.04 | 1.02 M | $9.25 B |
| 04/16/2026 | $77.23 | $77.21 (-0.03%) | $78.06 | $76.73 | 908.63 K | $9.06 B |
| 04/15/2026 | $77.95 | $77.42 (-0.68%) | $77.95 | $76.76 | 869.40 K | $9.09 B |
| 04/14/2026 | $76.28 | $77.20 (1.21%) | $77.63 | $75.81 | 814.60 K | $9.06 B |
| 04/13/2026 | $75.03 | $75.99 (1.28%) | $76.04 | $74.18 | 642.40 K | $8.92 B |
| 04/10/2026 | $75.85 | $75.34 (-0.67%) | $76.18 | $75.09 | 874.20 K | $8.84 B |
| 04/09/2026 | $74.96 | $75.62 (0.88%) | $76.53 | $74.47 | 699.10 K | $8.87 B |
| 04/08/2026 | $73.91 | $75.53 (2.19%) | $76.65 | $73.91 | 1.51 M | $8.86 B |
| 04/07/2026 | $74.52 | $73.85 (-0.9%) | $75.14 | $73.56 | 759.64 K | $8.67 B |
| 04/06/2026 | $74.06 | $74.86 (1.08%) | $75.03 | $73.74 | 894.23 K | $8.79 B |
| 04/02/2026 | $72.74 | $73.94 (1.65%) | $75.10 | $71.31 | 1.20 M | $8.68 B |
| 04/01/2026 | $73.70 | $73.04 (-0.9%) | $74.62 | $73.00 | 1.15 M | $8.57 B |
| 03/31/2026 | $73.79 | $73.70 (-0.12%) | $74.33 | $72.36 | 1.03 M | $8.65 B |
| 03/30/2026 | $72.51 | $72.70 (0.26%) | $72.90 | $71.80 | 941.83 K | $8.53 B |
| 03/27/2026 | $73.34 | $72.10 (-1.69%) | $73.36 | $71.48 | 982.73 K | $8.46 B |
| 03/26/2026 | $73.81 | $73.71 (-0.14%) | $75.59 | $73.40 | 1.01 M | $8.65 B |
| 03/25/2026 | $74.68 | $74.25 (-0.58%) | $75.11 | $72.82 | 917.81 K | $8.71 B |
| 03/24/2026 | $73.71 | $74.02 (0.42%) | $74.63 | $73.18 | 1.04 M | $8.69 B |
| 03/23/2026 | $74.00 | $74.46 (0.62%) | $74.77 | $72.69 | 1.29 M | $8.74 B |
| 03/20/2026 | $72.24 | $72.29 (0.07%) | $73.36 | $71.73 | 1.31 M | $8.48 B |
| 03/19/2026 | $73.12 | $72.68 (-0.6%) | $73.12 | $71.24 | 1.60 M | $8.53 B |
| 03/18/2026 | $74.43 | $73.12 (-1.76%) | $74.53 | $72.99 | 1.13 M | $8.58 B |
| 03/17/2026 | $74.85 | $74.87 (0.03%) | $75.50 | $74.56 | 1.31 M | $8.79 B |
| 03/16/2026 | $75.74 | $74.61 (-1.49%) | $76.45 | $74.24 | 994.06 K | $8.76 B |
| 03/13/2026 | $75.76 | $75.57 (-0.25%) | $75.89 | $74.64 | 1.19 M | $8.87 B |
| 03/12/2026 | $75.45 | $74.97 (-0.64%) | $76.99 | $74.53 | 1.71 M | $8.80 B |
| 03/11/2026 | $76.22 | $76.50 (0.37%) | $77.59 | $75.45 | 1.07 M | $8.98 B |
| 03/10/2026 | $78.33 | $76.29 (-2.6%) | $79.07 | $76.25 | 1.43 M | $8.95 B |
| 03/09/2026 | $76.84 | $78.10 (1.64%) | $78.26 | $75.67 | 1.43 M | $9.17 B |
| 03/06/2026 | $79.27 | $77.60 (-2.11%) | $79.39 | $76.89 | 1.72 M | $9.11 B |
| 03/05/2026 | $79.43 | $80.17 (0.93%) | $80.93 | $79.40 | 1.29 M | $9.41 B |
| 03/04/2026 | $80.81 | $80.58 (-0.28%) | $81.70 | $79.57 | 1.34 M | $9.46 B |
| 03/03/2026 | $80.09 | $80.21 (0.15%) | $80.69 | $78.79 | 1.33 M | $9.41 B |
| 03/02/2026 | $80.83 | $81.37 (0.67%) | $82.35 | $80.35 | 1.40 M | $9.55 B |
| 02/27/2026 | $81.23 | $82.39 (1.43%) | $82.76 | $80.67 | 1.56 M | $9.67 B |
| 02/26/2026 | $81.58 | $81.47 (-0.13%) | $82.45 | $80.25 | 2.22 M | $9.56 B |
| 02/25/2026 | $82.58 | $81.91 (-0.81%) | $83.37 | $81.39 | 2.47 M | $9.61 B |
| 02/24/2026 | $84.00 | $83.35 (-0.77%) | $89.29 | $83.16 | 4.58 M | $9.78 B |
| 02/23/2026 | $81.60 | $80.57 (-1.26%) | $81.99 | $78.65 | 2.48 M | $9.46 B |
| 02/20/2026 | $76.68 | $79.57 (3.77%) | $79.63 | $76.17 | 1.61 M | $9.57 B |
| 02/19/2026 | $78.03 | $76.80 (-1.58%) | $78.22 | $76.66 | 1.12 M | $9.23 B |
| 02/18/2026 | $76.93 | $78.03 (1.43%) | $79.15 | $76.77 | 1.04 M | $9.38 B |
| 02/17/2026 | $78.37 | $77.21 (-1.48%) | $78.86 | $76.89 | 1.18 M | $9.28 B |
| 02/13/2026 | $78.24 | $78.19 (-0.06%) | $79.58 | $77.47 | 1.48 M | $9.40 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.
