5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+24.57%
6 MONTH PERFORMANCE
+15.68%
YEAR-TO-DATE PERFORMANCE
+19.67%
1 YEAR PERFORMANCE
+33.19%
Henry Schein Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $90.09 | $90.40 (0.34%) | $90.78 | $89.63 | 57.00 K | |
| 08/13/2026 | $90.89 | $90.12 (-0.85%) | $91.54 | $89.10 | 960.95 K | $10.22 B |
| 08/12/2026 | $88.95 | $90.74 (2.01%) | $90.93 | $88.47 | 1.04 M | $10.29 B |
| 08/11/2026 | $88.00 | $89.18 (1.34%) | $90.08 | $88.00 | 927.82 K | $10.12 B |
| 08/10/2026 | $87.57 | $88.08 (0.58%) | $88.37 | $87.47 | 1.40 M | $9.99 B |
| 08/07/2026 | $88.12 | $88.13 (0.01%) | $88.83 | $87.57 | 649.70 K | $10.00 B |
| 08/06/2026 | $90.03 | $88.23 (-2%) | $90.32 | $87.74 | 1.16 M | $10.01 B |
| 08/05/2026 | $89.17 | $89.59 (0.47%) | $90.56 | $87.06 | 1.64 M | $10.16 B |
| 08/04/2026 | $90.99 | $89.11 (-2.07%) | $92.18 | $87.34 | 3.36 M | $10.11 B |
| 08/03/2026 | $86.35 | $86.51 (0.19%) | $87.73 | $85.73 | 1.90 M | $9.81 B |
| 07/31/2026 | $84.81 | $85.75 (1.11%) | $86.32 | $84.38 | 1.22 M | $9.86 B |
| 07/30/2026 | $85.31 | $85.17 (-0.16%) | $86.04 | $83.57 | 1.14 M | $9.79 B |
| 07/29/2026 | $86.00 | $85.83 (-0.2%) | $86.82 | $85.19 | 1.81 M | $9.87 B |
| 07/28/2026 | $85.60 | $85.71 (0.13%) | $86.17 | $84.04 | 1.41 M | $9.85 B |
| 07/27/2026 | $85.98 | $84.61 (-1.59%) | $86.56 | $84.47 | 1.50 M | $9.73 B |
| 07/24/2026 | $84.53 | $85.47 (1.11%) | $86.01 | $84.43 | 1.48 M | $9.82 B |
| 07/23/2026 | $84.44 | $84.53 (0.11%) | $84.95 | $83.19 | 1.02 M | $9.72 B |
| 07/22/2026 | $85.86 | $84.81 (-1.22%) | $86.53 | $84.36 | 1.20 M | $9.75 B |
| 07/21/2026 | $85.82 | $85.86 (0.05%) | $86.33 | $85.54 | 1.15 M | $9.87 B |
| 07/20/2026 | $87.52 | $86.20 (-1.51%) | $87.83 | $85.61 | 1.43 M | $9.91 B |
| 07/17/2026 | $88.26 | $87.82 (-0.5%) | $88.94 | $87.31 | 1.17 M | $10.09 B |
| 07/16/2026 | $87.65 | $88.26 (0.7%) | $89.34 | $87.50 | 1.75 M | $10.14 B |
| 07/15/2026 | $86.42 | $87.16 (0.86%) | $88.37 | $86.42 | 1.21 M | $10.02 B |
| 07/14/2026 | $84.90 | $86.91 (2.37%) | $87.03 | $84.70 | 1.38 M | $9.99 B |
| 07/13/2026 | $84.59 | $85.79 (1.42%) | $85.84 | $84.59 | 1.12 M | $9.86 B |
| 07/10/2026 | $84.22 | $84.40 (0.21%) | $85.51 | $83.71 | 1.16 M | $9.70 B |
| 07/09/2026 | $83.22 | $83.86 (0.77%) | $84.28 | $82.34 | 1.18 M | $9.64 B |
| 07/08/2026 | $86.84 | $83.22 (-4.17%) | $87.06 | $83.04 | 1.51 M | $9.57 B |
| 07/07/2026 | $87.39 | $86.84 (-0.63%) | $87.72 | $86.28 | 1.04 M | $9.98 B |
| 07/06/2026 | $86.68 | $86.62 (-0.07%) | $86.94 | $85.21 | 1.24 M | $9.96 B |
| 07/02/2026 | $85.03 | $86.43 (1.65%) | $86.51 | $84.74 | 2.15 M | $9.93 B |
| 07/01/2026 | $83.47 | $84.52 (1.26%) | $85.47 | $83.47 | 1.19 M | $9.71 B |
| 06/30/2026 | $84.29 | $83.52 (-0.91%) | $84.42 | $83.18 | 1.27 M | $9.60 B |
| 06/29/2026 | $84.63 | $84.29 (-0.4%) | $84.85 | $83.10 | 1.10 M | $9.69 B |
| 06/26/2026 | $84.06 | $84.95 (1.06%) | $85.19 | $83.77 | 2.35 M | $9.76 B |
| 06/25/2026 | $83.10 | $83.69 (0.71%) | $84.39 | $82.82 | 1.03 M | $9.62 B |
| 06/24/2026 | $81.00 | $82.82 (2.25%) | $83.15 | $80.55 | 1.14 M | $9.52 B |
| 06/23/2026 | $79.06 | $80.10 (1.32%) | $80.55 | $78.74 | 1.37 M | $9.21 B |
| 06/22/2026 | $79.47 | $78.67 (-1.01%) | $81.31 | $78.62 | 1.03 M | $9.04 B |
| 06/18/2026 | $80.10 | $79.92 (-0.22%) | $80.21 | $79.38 | 2.08 M | $9.19 B |
| 06/17/2026 | $80.94 | $79.97 (-1.2%) | $81.63 | $79.57 | 954.93 K | $9.19 B |
| 06/16/2026 | $81.52 | $81.21 (-0.38%) | $81.99 | $80.51 | 791.95 K | $9.33 B |
| 06/15/2026 | $81.69 | $81.09 (-0.73%) | $82.31 | $81.00 | 1.19 M | $9.32 B |
| 06/12/2026 | $80.56 | $81.25 (0.86%) | $82.17 | $79.61 | 1.12 M | $9.34 B |
| 06/11/2026 | $80.06 | $80.22 (0.2%) | $80.51 | $78.79 | 1.70 M | $9.22 B |
| 06/10/2026 | $80.50 | $78.85 (-2.05%) | $81.21 | $78.78 | 1.45 M | $9.06 B |
| 06/09/2026 | $78.50 | $80.03 (1.95%) | $80.83 | $78.50 | 2.26 M | $9.20 B |
| 06/08/2026 | $76.97 | $78.05 (1.4%) | $78.31 | $76.88 | 1.18 M | $8.97 B |
| 06/05/2026 | $76.83 | $77.45 (0.81%) | $77.76 | $76.13 | 1.29 M | $8.90 B |
| 06/04/2026 | $76.97 | $76.30 (-0.87%) | $77.53 | $76.20 | 1.36 M | $8.77 B |
| 06/03/2026 | $75.95 | $75.74 (-0.28%) | $76.55 | $75.44 | 1.16 M | $8.71 B |
| 06/02/2026 | $76.04 | $76.04 (0%) | $76.79 | $75.84 | 1.49 M | $8.74 B |
| 06/01/2026 | $76.04 | $76.40 (0.47%) | $77.04 | $75.74 | 1.36 M | $8.78 B |
| 05/29/2026 | $76.29 | $76.58 (0.38%) | $78.04 | $75.91 | 2.45 M | $8.80 B |
| 05/28/2026 | $74.79 | $76.32 (2.05%) | $76.91 | $74.68 | 989.70 K | $8.77 B |
| 05/27/2026 | $74.47 | $75.67 (1.61%) | $76.62 | $74.38 | 1.86 M | $8.70 B |
| 05/26/2026 | $74.25 | $73.90 (-0.47%) | $74.51 | $73.60 | 1.23 M | $8.49 B |
| 05/22/2026 | $73.56 | $74.21 (0.88%) | $74.81 | $73.45 | 1.02 M | $8.53 B |
| 05/21/2026 | $72.55 | $73.50 (1.31%) | $73.79 | $71.66 | 1.01 M | $8.45 B |
| 05/20/2026 | $72.92 | $73.23 (0.43%) | $73.90 | $71.69 | 1.36 M | $8.42 B |
| 05/19/2026 | $72.38 | $72.92 (0.75%) | $73.86 | $72.00 | 1.49 M | $8.38 B |
| 05/18/2026 | $72.91 | $72.69 (-0.3%) | $73.99 | $72.25 | 1.35 M | $8.35 B |
| 05/15/2026 | $72.76 | $72.72 (-0.05%) | $73.31 | $71.50 | 3.10 M | $8.36 B |
| 05/14/2026 | $69.84 | $72.61 (3.97%) | $72.86 | $69.68 | 3.15 M | $8.35 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.
