Henry Schein Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	62.860	63.560	62.440	63.200	63.200	2,065,600
2025-10-30	62.670	64.330	62.320	62.900	62.900	1,626,100
2025-10-29	62.880	63.190	62.150	62.320	62.320	1,254,600
2025-10-28	63.710	64.040	63.150	63.210	63.210	1,277,300
2025-10-27	64.000	64.480	63.180	63.540	63.540	1,236,900
2025-10-24	63.920	64.050	63.480	63.840	63.840	876,600
2025-10-23	63.270	64.180	63.080	63.590	63.590	1,560,200
2025-10-22	64.230	64.830	63.370	63.510	63.510	2,194,100
2025-10-21	63.420	64.320	63.280	64.230	64.230	1,154,200
2025-10-20	63.750	64.330	63.270	63.930	63.930	1,328,800
2025-10-17	62.050	63.420	62.050	62.980	62.980	1,399,100
2025-10-16	63.390	63.850	61.950	62.030	62.030	1,451,300
2025-10-15	63.540	63.870	62.880	63.250	63.250	1,497,500
2025-10-14	62.290	63.810	62.210	63.390	63.390	1,541,800
2025-10-13	63.820	63.960	62.660	63.000	63.000	1,347,300
2025-10-10	64.690	64.960	62.560	63.170	63.170	1,301,100
2025-10-09	65.000	65.000	64.070	64.570	64.570	1,404,300
2025-10-08	64.680	65.150	63.630	64.730	64.730	1,699,400
2025-10-07	66.280	66.700	64.810	64.880	64.880	1,079,000
2025-10-06	66.690	66.960	64.940	66.040	66.040	1,151,600
2025-10-03	66.030	67.350	66.030	67.030	67.030	917,800
2025-10-02	65.460	66.040	65.200	66.030	66.030	1,441,400
2025-10-01	66.260	66.910	65.440	65.600	65.600	1,157,100
2025-09-30	65.970	66.460	65.250	66.370	66.370	1,537,300
2025-09-29	66.220	66.480	65.320	66.050	66.050	910,400
2025-09-26	65.730	66.390	65.430	66.060	66.060	1,030,800
2025-09-25	67.020	67.070	65.400	65.640	65.640	1,207,100
2025-09-24	68.910	69.380	67.710	67.750	67.750	1,005,400
2025-09-23	68.130	69.580	68.000	69.210	69.210	1,181,400
2025-09-22	67.910	68.220	67.500	67.920	67.920	1,499,800
2025-09-19	68.740	68.990	67.780	67.860	67.860	5,625,800
2025-09-18	67.320	68.900	66.960	68.550	68.550	1,391,300
2025-09-17	68.440	69.000	67.100	67.370	67.370	1,569,100
2025-09-16	69.030	69.110	67.900	68.390	68.390	1,258,100
2025-09-15	68.940	69.280	68.430	68.810	68.810	1,504,500
2025-09-12	69.360	69.820	68.540	69.010	69.010	1,115,000
2025-09-11	67.410	69.890	67.220	69.550	69.550	1,328,900
2025-09-10	68.470	70.690	67.120	67.410	67.410	1,939,700
2025-09-09	67.500	67.940	66.980	67.650	67.650	1,173,600
2025-09-08	69.480	69.660	67.000	67.740	67.740	1,546,800
2025-09-05	67.790	69.590	67.510	69.430	69.430	1,360,700
2025-09-04	67.120	68.130	66.610	67.780	67.780	1,316,300
2025-09-03	68.380	68.810	66.690	67.130	67.130	1,482,000
2025-09-02	69.220	69.570	68.250	68.390	68.390	1,046,200
2025-08-29	69.040	69.600	68.860	69.580	69.580	1,021,800
2025-08-28	68.950	69.220	68.430	69.030	69.030	1,964,100
2025-08-27	68.700	69.520	68.270	68.980	68.980	1,760,400
2025-08-26	69.800	70.180	68.860	69.060	69.060	1,699,900
2025-08-25	69.270	69.530	68.420	68.470	68.470	1,924,800
2025-08-22	68.750	70.500	68.660	69.600	69.600	1,436,400
2025-08-21	68.390	68.580	67.780	68.210	68.210	1,030,600
2025-08-20	68.330	68.970	68.190	68.640	68.640	2,059,300
2025-08-19	67.220	68.510	66.780	68.310	68.310	1,624,500
2025-08-18	67.840	68.350	67.210	67.220	67.220	1,205,300
2025-08-15	68.280	68.910	67.650	67.840	67.840	1,675,400
2025-08-14	68.370	68.670	67.310	67.910	67.910	2,045,700
2025-08-13	67.600	69.100	67.230	68.990	68.990	1,892,300
2025-08-12	67.080	67.870	66.100	67.500	67.500	2,751,900
2025-08-11	66.140	66.730	65.900	66.100	66.100	2,099,400
2025-08-08	66.030	66.520	64.900	65.940	65.940	1,932,000

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-08	1275:1000
2017-09-15	2:1
2005-03-01	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.