5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+13.56%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
+4.52%
YEAR-TO-DATE PERFORMANCE
+3.86%
1 YEAR PERFORMANCE
-3.31%
Henry Schein, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $71.46 | $71.75 (0.41%) | $71.90 | $71.11 | 422.96 K | $8.86 B |
| 05/15/2025 | $70.23 | $71.54 (1.87%) | $71.65 | $69.94 | 1.13 M | $8.85 B |
| 05/14/2025 | $70.33 | $70.08 (-0.36%) | $70.67 | $69.64 | 1.57 M | $8.67 B |
| 05/13/2025 | $70.65 | $70.54 (-0.16%) | $71.16 | $69.79 | 1.50 M | $8.73 B |
| 05/12/2025 | $70.32 | $70.47 (0.21%) | $71.33 | $69.51 | 1.56 M | $8.72 B |
| 05/09/2025 | $69.03 | $68.64 (-0.56%) | $69.24 | $68.27 | 2.01 M | $8.50 B |
| 05/08/2025 | $67.24 | $68.89 (2.45%) | $69.38 | $66.98 | 2.11 M | $8.71 B |
| 05/07/2025 | $66.60 | $66.57 (-0.05%) | $67.91 | $65.86 | 1.44 M | $8.42 B |
| 05/06/2025 | $66.97 | $66.24 (-1.09%) | $67.91 | $65.99 | 1.94 M | $8.38 B |
| 05/05/2025 | $65.07 | $66.58 (2.32%) | $67.30 | $62.60 | 2.29 M | $8.42 B |
| 05/02/2025 | $65.70 | $65.30 (-0.61%) | $65.83 | $64.31 | 2.47 M | $8.26 B |
| 05/01/2025 | $64.86 | $64.46 (-0.62%) | $65.56 | $63.69 | 1.34 M | $8.15 B |
| 04/30/2025 | $65.39 | $64.97 (-0.64%) | $65.66 | $64.18 | 1.06 M | $8.22 B |
| 04/29/2025 | $65.17 | $66.16 (1.52%) | $66.59 | $65.17 | 663.40 K | $8.37 B |
| 04/28/2025 | $65.53 | $65.57 (0.06%) | $66.11 | $64.73 | 1.22 M | $8.29 B |
| 04/25/2025 | $65.68 | $65.17 (-0.78%) | $66.10 | $64.31 | 736.95 K | $8.24 B |
| 04/24/2025 | $65.65 | $66.23 (0.88%) | $66.46 | $64.68 | 1.92 M | $8.38 B |
| 04/23/2025 | $65.83 | $65.49 (-0.52%) | $66.92 | $64.92 | 899.40 K | $8.28 B |
| 04/22/2025 | $63.71 | $64.54 (1.3%) | $64.63 | $63.34 | 772.50 K | $8.16 B |
| 04/21/2025 | $64.22 | $63.08 (-1.78%) | $64.22 | $62.40 | 877.43 K | $7.98 B |
| 04/17/2025 | $63.60 | $64.73 (1.78%) | $64.78 | $63.14 | 1.39 M | $8.19 B |
| 04/16/2025 | $64.26 | $63.29 (-1.51%) | $65.02 | $62.56 | 1.12 M | $8.00 B |
| 04/15/2025 | $65.50 | $64.28 (-1.86%) | $65.61 | $63.74 | 1.33 M | $8.13 B |
| 04/14/2025 | $65.09 | $65.61 (0.8%) | $65.80 | $64.08 | 868.96 K | $8.30 B |
| 04/11/2025 | $63.56 | $64.46 (1.42%) | $66.50 | $62.01 | 1.06 M | $8.15 B |
| 04/10/2025 | $65.17 | $63.56 (-2.47%) | $65.17 | $62.86 | 2.00 M | $8.04 B |
| 04/09/2025 | $62.50 | $66.16 (5.86%) | $66.35 | $60.56 | 2.81 M | $8.37 B |
| 04/08/2025 | $64.61 | $62.70 (-2.96%) | $65.99 | $61.86 | 1.85 M | $7.93 B |
| 04/07/2025 | $63.12 | $64.31 (1.89%) | $65.64 | $61.89 | 2.59 M | $8.13 B |
| 04/04/2025 | $65.55 | $65.47 (-0.12%) | $66.36 | $63.00 | 2.36 M | $8.28 B |
| 04/03/2025 | $68.51 | $66.59 (-2.8%) | $69.22 | $66.12 | 1.25 M | $8.42 B |
| 04/02/2025 | $68.30 | $69.25 (1.39%) | $69.71 | $68.30 | 1.17 M | $8.76 B |
| 04/01/2025 | $68.55 | $69.07 (0.76%) | $69.54 | $67.91 | 1.24 M | $8.73 B |
| 03/31/2025 | $68.59 | $68.49 (-0.15%) | $68.93 | $67.69 | 1.25 M | $8.66 B |
| 03/28/2025 | $69.24 | $68.62 (-0.9%) | $69.84 | $68.55 | 1.03 M | $8.68 B |
| 03/27/2025 | $69.72 | $69.40 (-0.46%) | $69.75 | $69.08 | 1.23 M | $8.78 B |
| 03/26/2025 | $69.45 | $69.75 (0.43%) | $70.15 | $69.05 | 922.24 K | $8.82 B |
| 03/25/2025 | $70.82 | $69.38 (-2.03%) | $70.82 | $69.06 | 1.30 M | $8.77 B |
| 03/24/2025 | $70.14 | $70.76 (0.88%) | $70.81 | $69.67 | 780.05 K | $8.95 B |
| 03/21/2025 | $69.88 | $69.39 (-0.7%) | $69.94 | $68.77 | 1.48 M | $8.77 B |
| 03/20/2025 | $70.65 | $70.45 (-0.28%) | $71.42 | $70.36 | 1.15 M | $8.91 B |
| 03/19/2025 | $71.69 | $70.84 (-1.19%) | $72.26 | $70.70 | 2.35 M | $8.96 B |
| 03/18/2025 | $71.60 | $72.00 (0.56%) | $72.09 | $71.20 | 832.42 K | $9.10 B |
| 03/17/2025 | $70.38 | $71.80 (2.02%) | $72.42 | $70.20 | 2.01 M | $9.08 B |
| 03/14/2025 | $69.89 | $70.58 (0.99%) | $70.73 | $69.47 | 1.44 M | $8.93 B |
| 03/13/2025 | $69.75 | $69.81 (0.09%) | $70.94 | $69.18 | 1.63 M | $8.83 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 | 988.15 K | $9.82 B |
| 02/18/2025 | $75.57 | $77.63 (2.73%) | $77.70 | $75.57 | 2.57 M | $9.79 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.
