5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
+11.85%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+7.63%
1 YEAR PERFORMANCE
+14.96%
Henry Schein, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $74.31 | $74.48 (0.24%) | $74.66 | $73.68 | 1.20 M | $9.22 B |
07/01/2025 | $72.81 | $74.48 (2.29%) | $75.34 | $72.21 | 1.60 M | $9.22 B |
06/30/2025 | $73.46 | $73.05 (-0.56%) | $73.72 | $72.78 | 1.47 M | $9.04 B |
06/27/2025 | $73.35 | $73.27 (-0.11%) | $73.76 | $72.89 | 2.25 M | $9.07 B |
06/26/2025 | $73.17 | $73.15 (-0.03%) | $73.88 | $72.92 | 1.40 M | $9.05 B |
06/25/2025 | $72.47 | $72.79 (0.44%) | $73.23 | $72.00 | 1.24 M | $9.01 B |
06/24/2025 | $71.92 | $72.68 (1.06%) | $73.44 | $71.70 | 2.08 M | $9.00 B |
06/23/2025 | $72.00 | $71.89 (-0.15%) | $72.00 | $70.86 | 1.89 M | $8.90 B |
06/20/2025 | $71.73 | $71.98 (0.35%) | $72.96 | $71.29 | 3.33 M | $8.91 B |
06/18/2025 | $70.16 | $71.13 (1.38%) | $71.38 | $69.77 | 2.31 M | $8.80 B |
06/17/2025 | $70.31 | $70.16 (-0.21%) | $70.94 | $69.59 | 1.84 M | $8.68 B |
06/16/2025 | $70.51 | $70.76 (0.35%) | $71.16 | $70.39 | 1.70 M | $8.76 B |
06/13/2025 | $70.52 | $70.19 (-0.47%) | $70.75 | $69.62 | 1.48 M | $8.69 B |
06/12/2025 | $70.59 | $71.08 (0.69%) | $71.34 | $70.32 | 1.19 M | $8.80 B |
06/11/2025 | $71.41 | $71.14 (-0.38%) | $72.71 | $70.73 | 845.50 K | $8.81 B |
06/10/2025 | $71.10 | $71.37 (0.38%) | $72.54 | $70.52 | 971.70 K | $8.83 B |
06/09/2025 | $70.37 | $70.90 (0.75%) | $71.80 | $69.62 | 1.10 M | $8.78 B |
06/06/2025 | $71.12 | $70.37 (-1.05%) | $71.29 | $70.27 | 1.05 M | $8.71 B |
06/05/2025 | $70.53 | $70.47 (-0.09%) | $70.92 | $70.11 | 865.14 K | $8.72 B |
06/04/2025 | $70.49 | $70.39 (-0.14%) | $71.31 | $69.91 | 1.21 M | $8.71 B |
06/03/2025 | $69.44 | $70.57 (1.63%) | $71.05 | $69.08 | 2.19 M | $8.73 B |
06/02/2025 | $69.59 | $69.56 (-0.04%) | $69.94 | $68.63 | 2.50 M | $8.61 B |
05/30/2025 | $73.74 | $69.99 (-5.09%) | $74.00 | $69.61 | 3.12 M | $8.66 B |
05/29/2025 | $73.38 | $71.98 (-1.91%) | $73.72 | $71.70 | 1.44 M | $8.91 B |
05/28/2025 | $73.46 | $73.40 (-0.08%) | $73.85 | $73.12 | 1.30 M | $9.09 B |
05/27/2025 | $71.98 | $73.66 (2.33%) | $74.66 | $71.94 | 1.92 M | $9.12 B |
05/23/2025 | $70.73 | $71.65 (1.3%) | $71.94 | $70.41 | 1.54 M | $8.87 B |
05/22/2025 | $72.03 | $71.33 (-0.97%) | $72.20 | $71.11 | 1.47 M | $8.83 B |
05/21/2025 | $72.78 | $72.08 (-0.96%) | $73.58 | $71.91 | 2.10 M | $8.92 B |
05/20/2025 | $71.90 | $73.13 (1.71%) | $73.86 | $71.90 | 1.50 M | $9.05 B |
05/19/2025 | $71.59 | $71.84 (0.35%) | $72.01 | $70.80 | 1.22 M | $8.89 B |
05/16/2025 | $71.58 | $72.05 (0.66%) | $72.11 | $70.70 | 1.04 M | $8.92 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 |