5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
-6.12%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+9.22%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
-2.51%
Henry Schein, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $72.34 | $71.96 (-0.53%) | $72.34 | $71.53 | 16,712 | |
| 01/14/2025 | $71.13 | $71.27 (0.2%) | $71.55 | $70.61 | 900,010 | $8.99 B |
| 01/13/2025 | $69.64 | $70.70 (1.52%) | $71.03 | $69.10 | 608,600 | $8.92 B |
| 01/10/2025 | $70.58 | $69.67 (-1.29%) | $70.98 | $69.63 | 1.10 M | $8.79 B |
| 01/08/2025 | $71.61 | $71.06 (-0.77%) | $71.84 | $70.18 | 901,100 | $8.96 B |
| 01/07/2025 | $71.93 | $71.67 (-0.36%) | $72.67 | $71.10 | 1.07 M | $9.04 B |
| 01/06/2025 | $71.59 | $71.76 (0.24%) | $72.57 | $70.82 | 1.30 M | $9.05 B |
| 01/03/2025 | $68.60 | $69.09 (0.71%) | $69.39 | $68.32 | 803,700 | $8.71 B |
| 01/02/2025 | $69.68 | $68.55 (-1.62%) | $69.86 | $67.86 | 885,300 | $8.65 B |
| 12/31/2024 | $69.32 | $69.20 (-0.17%) | $70.03 | $68.76 | 553,500 | $8.73 B |
| 12/30/2024 | $70.10 | $69.17 (-1.33%) | $70.10 | $68.84 | 655,300 | $8.72 B |
| 12/27/2024 | $70.27 | $70.42 (0.21%) | $71.13 | $69.84 | 501,200 | $8.88 B |
| 12/26/2024 | $70.00 | $70.97 (1.39%) | $72.54 | $69.76 | 851,500 | $8.95 B |
| 12/24/2024 | $69.95 | $70.01 (0.09%) | $70.24 | $69.44 | 421,009 | $8.83 B |
| 12/23/2024 | $69.59 | $70.06 (0.68%) | $70.75 | $69.46 | 1.11 M | $8.84 B |
| 12/20/2024 | $68.95 | $69.82 (1.26%) | $70.33 | $68.43 | 2.76 M | $8.81 B |
| 12/19/2024 | $70.15 | $68.95 (-1.71%) | $70.61 | $68.47 | 1.52 M | $8.70 B |
| 12/18/2024 | $73.16 | $70.61 (-3.49%) | $73.44 | $70.58 | 1.78 M | $8.91 B |
| 12/17/2024 | $75.25 | $73.18 (-2.75%) | $75.45 | $73.13 | 1.51 M | $9.23 B |
| 12/16/2024 | $76.49 | $75.14 (-1.76%) | $77.46 | $75.07 | 1.62 M | $9.48 B |
| 12/13/2024 | $77.22 | $76.60 (-0.8%) | $77.23 | $75.71 | 1.85 M | $9.66 B |
| 12/12/2024 | $76.85 | $77.03 (0.23%) | $77.58 | $76.46 | 1.84 M | $9.72 B |
| 12/11/2024 | $75.41 | $76.85 (1.91%) | $78.35 | $74.73 | 1.96 M | $9.69 B |
| 12/10/2024 | $74.98 | $74.73 (-0.33%) | $75.61 | $73.26 | 1.18 M | $9.43 B |
| 12/09/2024 | $73.03 | $74.98 (2.67%) | $76.12 | $72.37 | 1.73 M | $9.46 B |
| 12/06/2024 | $72.61 | $73.00 (0.54%) | $73.18 | $71.96 | 2.09 M | $9.21 B |
| 12/05/2024 | $74.49 | $72.49 (-2.68%) | $74.65 | $71.94 | 1.38 M | $9.14 B |
| 12/04/2024 | $74.33 | $74.49 (0.22%) | $75.21 | $73.93 | 947,300 | $9.40 B |
| 12/03/2024 | $76.08 | $75.21 (-1.14%) | $76.39 | $74.94 | 1.45 M | $9.49 B |
| 12/02/2024 | $76.94 | $76.50 (-0.57%) | $77.19 | $76.03 | 1.52 M | $9.65 B |
| 11/29/2024 | $77.72 | $77.05 (-0.86%) | $77.99 | $77.00 | 608,600 | $9.72 B |
| 11/27/2024 | $77.64 | $77.66 (0.03%) | $78.97 | $76.86 | 832,800 | $9.79 B |
| 11/26/2024 | $76.55 | $77.28 (0.95%) | $77.37 | $75.26 | 2.21 M | $9.75 B |
| 11/25/2024 | $75.99 | $76.84 (1.12%) | $77.60 | $75.99 | 2.61 M | $9.69 B |
| 11/22/2024 | $74.00 | $75.08 (1.46%) | $75.19 | $73.25 | 3.38 M | $9.47 B |
| 11/21/2024 | $73.60 | $73.77 (0.23%) | $73.97 | $71.98 | 1.57 M | $9.30 B |
| 11/20/2024 | $74.93 | $73.73 (-1.6%) | $75.49 | $72.79 | 3.17 M | $9.30 B |
| 11/19/2024 | $73.69 | $74.84 (1.56%) | $76.84 | $73.25 | 3.30 M | $9.44 B |
| 11/18/2024 | $68.88 | $73.89 (7.27%) | $75.80 | $68.72 | 3.57 M | $9.32 B |
| 11/15/2024 | $66.54 | $68.76 (3.34%) | $68.80 | $66.17 | 2.51 M | $8.67 B |
| 11/14/2024 | $67.69 | $66.54 (-1.7%) | $67.78 | $66.50 | 1.48 M | $8.39 B |
| 11/13/2024 | $67.15 | $67.74 (0.88%) | $67.86 | $66.76 | 947,823 | $8.54 B |
| 11/12/2024 | $67.84 | $67.46 (-0.56%) | $68.53 | $67.33 | 943,800 | $8.51 B |
| 11/11/2024 | $68.31 | $68.29 (-0.03%) | $69.05 | $67.99 | 1.09 M | $8.61 B |
| 11/08/2024 | $69.20 | $68.00 (-1.73%) | $69.38 | $67.91 | 871,840 | $8.58 B |
| 11/07/2024 | $70.84 | $69.43 (-1.99%) | $70.84 | $67.99 | 1.95 M | $8.76 B |
| 11/06/2024 | $71.00 | $70.01 (-1.39%) | $71.35 | $69.42 | 3.12 M | $8.83 B |
| 11/05/2024 | $70.96 | $68.99 (-2.78%) | $71.00 | $67.46 | 3.56 M | $8.70 B |
| 11/04/2024 | $71.00 | $72.33 (1.87%) | $72.48 | $70.45 | 2.24 M | $9.12 B |
| 11/01/2024 | $70.05 | $70.37 (0.46%) | $71.42 | $70.05 | 1.74 M | $8.99 B |
| 10/31/2024 | $70.74 | $70.23 (-0.72%) | $71.15 | $70.15 | 1.14 M | $8.97 B |
| 10/30/2024 | $70.15 | $70.64 (0.7%) | $71.08 | $70.14 | 1.80 M | $9.03 B |
| 10/29/2024 | $70.60 | $70.38 (-0.31%) | $71.58 | $70.07 | 1.54 M | $8.99 B |
| 10/28/2024 | $70.30 | $71.11 (1.15%) | $71.28 | $70.30 | 757,408 | $9.09 B |
| 10/25/2024 | $70.99 | $70.00 (-1.39%) | $71.20 | $69.65 | 742,601 | $8.94 B |
| 10/24/2024 | $70.91 | $70.88 (-0.04%) | $71.44 | $70.31 | 2.20 M | $9.06 B |
| 10/23/2024 | $70.98 | $70.22 (-1.07%) | $71.23 | $69.63 | 1.86 M | $8.97 B |
| 10/22/2024 | $71.40 | $71.19 (-0.29%) | $71.60 | $70.26 | 578,544 | $9.10 B |
| 10/21/2024 | $72.19 | $71.59 (-0.83%) | $72.53 | $71.37 | 735,500 | $9.15 B |
| 10/18/2024 | $71.56 | $72.39 (1.16%) | $72.51 | $70.81 | 688,200 | $9.25 B |
| 10/17/2024 | $71.63 | $71.67 (0.06%) | $72.21 | $71.11 | 721,820 | $9.16 B |
| 10/16/2024 | $71.25 | $71.75 (0.7%) | $72.45 | $70.73 | 964,700 | $9.17 B |
| 10/15/2024 | $70.87 | $71.10 (0.32%) | $72.13 | $70.16 | 1.63 M | $9.09 B |