Henry Schein Inc.

65.52
-1.07 (-1.61%)
At close: Apr 04, 2025, 3:59 PM
65.36
-0.24%
After-hours: Apr 04, 2025, 05:46 PM EDT

Henry Schein Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 65.55 66.36 63.00 65.47 -1.12 -1.68% 2,362,255
Apr 3, 2025 68.51 69.22 66.12 66.59 -2.66 -3.84% 1,250,200
Apr 2, 2025 68.30 69.71 68.30 69.25 0.18 0.26% 1,172,777
Apr 1, 2025 68.55 69.54 67.91 69.07 0.58 0.85% 1,243,207
Mar 31, 2025 68.59 68.93 67.69 68.49 -0.13 -0.19% 1,253,224
Mar 28, 2025 69.24 69.84 68.55 68.62 -0.78 -1.12% 1,028,800
Mar 27, 2025 69.72 69.75 69.08 69.40 -0.35 -0.50% 1,228,332
Mar 26, 2025 69.45 70.15 69.05 69.75 0.37 0.53% 922,242
Mar 25, 2025 70.82 70.82 69.06 69.38 -1.38 -1.95% 1,295,928
Mar 24, 2025 70.14 70.81 69.67 70.76 1.37 1.97% 780,046
Mar 21, 2025 69.88 69.94 68.77 69.39 -1.06 -1.50% 1,475,964
Mar 20, 2025 70.65 71.42 70.36 70.45 -0.39 -0.55% 1,151,604
Mar 19, 2025 71.69 72.26 70.70 70.84 -1.16 -1.61% 2,352,243
Mar 18, 2025 71.60 72.09 71.20 72.00 0.20 0.28% 832,415
Mar 17, 2025 70.38 72.42 70.20 71.80 1.22 1.73% 2,009,600
Mar 14, 2025 69.89 70.73 69.47 70.58 0.77 1.10% 1,443,100
Mar 13, 2025 69.75 70.94 69.18 69.81 -0.13 -0.19% 1,631,800
Mar 12, 2025 72.73 72.92 69.90 69.94 -2.98 -4.09% 1,561,905
Mar 11, 2025 75.35 75.77 72.87 72.92 -2.53 -3.35% 1,844,800
Mar 10, 2025 74.37 77.83 73.65 75.45 0.86 1.15% 3,053,869
Mar 7, 2025 72.44 75.13 71.48 74.59 1.63 2.23% 2,145,400
Mar 6, 2025 71.07 73.06 70.42 72.96 1.50 2.10% 2,575,100
Mar 5, 2025 70.08 71.72 69.04 71.46 1.15 1.64% 2,532,300
Mar 4, 2025 70.31 70.95 69.51 70.31 -0.50 -0.71% 2,361,500
Mar 3, 2025 72.17 72.97 70.61 70.81 -1.36 -1.88% 2,245,643
Feb 28, 2025 72.23 72.70 71.56 72.17 0.05 0.07% 11,190,766
Feb 27, 2025 72.43 73.26 71.68 72.12 -0.43 -0.59% 4,222,400
Feb 26, 2025 75.88 76.43 72.23 72.55 -3.27 -4.31% 3,903,405
Feb 25, 2025 80.56 80.56 73.25 75.82 -1.82 -2.34% 3,585,729
Feb 24, 2025 77.14 78.23 76.51 77.64 0.40 0.52% 3,517,554
Feb 21, 2025 78.15 78.61 76.92 77.24 -0.81 -1.04% 3,295,300
Feb 20, 2025 78.00 78.69 77.38 78.05 0.22 0.28% 1,103,700
Feb 19, 2025 77.19 77.91 76.85 77.83 0.20 0.26% 988,147
Feb 18, 2025 75.57 77.70 75.57 77.63 1.63 2.14% 2,573,709
Feb 14, 2025 77.51 77.52 75.89 76.00 -1.62 -2.09% 1,455,207
Feb 13, 2025 77.39 78.11 77.22 77.62 0.42 0.54% 1,507,800
Feb 12, 2025 75.77 77.25 75.77 77.20 -0.28 -0.36% 1,154,912
Feb 11, 2025 77.99 78.86 76.88 77.48 -1.42 -1.80% 1,267,948
Feb 10, 2025 79.01 79.43 78.50 78.90 -0.10 -0.13% 2,346,828
Feb 7, 2025 79.71 80.10 78.68 79.00 -0.85 -1.06% 1,141,300
Feb 6, 2025 82.00 82.38 79.76 79.85 -2.06 -2.51% 1,148,702
Feb 5, 2025 80.98 82.49 80.79 81.91 1.33 1.65% 1,315,857
Feb 4, 2025 78.90 80.64 78.90 80.58 1.01 1.27% 1,499,135
Feb 3, 2025 78.64 80.52 78.57 79.57 -0.43 -0.54% 2,921,732
Jan 31, 2025 79.77 81.01 79.13 80.00 -0.03 -0.04% 1,282,001
Jan 30, 2025 80.46 80.93 79.33 80.03 0.16 0.20% 2,350,518
Jan 29, 2025 77.50 81.85 77.50 79.87 3.77 4.95% 6,094,300
Jan 28, 2025 76.84 77.00 75.77 76.10 -0.59 -0.77% 1,017,405
Jan 27, 2025 75.67 77.08 74.60 76.69 1.72 2.29% 1,380,538
Jan 24, 2025 74.34 75.08 72.74 74.97 0.22 0.29% 814,700