Henry Schein, Inc.
87.97USD
-0.8900 (-1.00%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 88.86 | 711,800 |
| Fr 09/04/26 | 89.81 | 887,900 |
| Th 09/03/26 | 90.86 | 679,300 |
| We 09/02/26 | 90.39 | 859,400 |
| Tu 09/01/26 | 88.52 | 717,896 |
| Mo 08/31/26 | 89.80 | 1,153,566 |
| Fr 08/28/26 | 89.52 | 795,954 |
| Th 08/27/26 | 90.28 | 784,419 |
| We 08/26/26 | 90.38 | 696,802 |
| Tu 08/25/26 | 89.65 | 819,504 |
| Mo 08/24/26 | 89.51 | 668,483 |
| Fr 08/21/26 | 88.50 | 758,800 |
| Th 08/20/26 | 88.46 | 865,700 |
| We 08/19/26 | 89.29 | 1,177,300 |
| Tu 08/18/26 | 89.23 | 1,029,300 |
| Mo 08/17/26 | 89.52 | 1,265,800 |
| Fr 08/14/26 | 89.77 | 1,162,500 |
| Th 08/13/26 | 90.12 | 960,900 |
| We 08/12/26 | 90.74 | 1,041,000 |
| Tu 08/11/26 | 89.18 | 927,800 |
| Mo 08/10/26 | 88.08 | 1,401,400 |
| Fr 08/07/26 | 88.13 | 649,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 88.23 | 1,155,100 |
| We 08/05/26 | 89.59 | 1,637,700 |
| Tu 08/04/26 | 89.11 | 3,360,800 |
| Mo 08/03/26 | 86.51 | 1,899,700 |
| Fr 07/31/26 | 85.75 | 1,221,100 |
| Th 07/30/26 | 85.17 | 1,141,900 |
| We 07/29/26 | 85.83 | 1,805,500 |
| Tu 07/28/26 | 85.71 | 1,411,800 |
| Mo 07/27/26 | 84.61 | 1,495,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 86.84 | 1,039,200 |
| Mo 07/06/26 | 86.62 | 1,241,200 |
| Th 07/02/26 | 86.43 | 2,152,700 |
| We 07/01/26 | 84.52 | 1,191,900 |
| Tu 06/30/26 | 83.52 | 1,267,000 |
| Mo 06/29/26 | 84.29 | 1,104,700 |
| Fr 06/26/26 | 84.95 | 2,350,400 |
| Th 06/25/26 | 83.69 | 1,028,300 |
| We 06/24/26 | 82.82 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 75.74 | 1,156,100 |
| Tu 06/02/26 | 76.04 | 1,492,800 |
| Mo 06/01/26 | 76.40 | 1,356,100 |
| Fr 05/29/26 | 76.58 | 2,454,500 |
| Th 05/28/26 | 76.32 | 989,700 |
| We 05/27/26 | 75.67 | 1,860,200 |
| Tu 05/26/26 | 73.90 | 1,228,500 |
| Fr 05/22/26 | 74.21 | 1,023,100 |
| Th 05/21/26 | 73.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 73.93 | 1,790,500 |
| Th 04/30/26 | 74.59 | 1,385,500 |
| We 04/29/26 | 73.80 | 1,250,600 |
| Tu 04/28/26 | 76.12 | 1,119,100 |
| Mo 04/27/26 | 77.20 | 1,189,600 |
| Fr 04/24/26 | 77.54 | 843,600 |
| Th 04/23/26 | 78.22 | 838,900 |
| We 04/22/26 | 78.11 | 1,031,100 |
| Tu 04/21/26 | 78.84 | 1,127,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 73.70 | 1,033,400 |
| Mo 03/30/26 | 72.70 | 941,800 |
| Fr 03/27/26 | 72.10 | 982,700 |
| Th 03/26/26 | 73.71 | 1,012,700 |
| We 03/25/26 | 74.25 | 917,800 |
| Tu 03/24/26 | 74.02 | 1,044,000 |
| Mo 03/23/26 | 74.46 | 1,287,900 |
| Fr 03/20/26 | 72.29 | 1,313,900 |
| Th 03/19/26 | 72.68 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 82.39 | 1,562,500 |
| Th 02/26/26 | 81.47 | 2,218,400 |
| We 02/25/26 | 81.91 | 2,466,400 |
| Tu 02/24/26 | 83.35 | 4,576,800 |
| Mo 02/23/26 | 80.57 | 2,478,500 |
| Fr 02/20/26 | 79.57 | 1,612,900 |
| Th 02/19/26 | 76.80 | 1,116,200 |
| We 02/18/26 | 78.03 | 1,044,600 |
| Tu 02/17/26 | 77.21 | 1,182,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 76.87 | 1,238,900 |
| Mo 01/26/26 | 77.59 | 554,900 |
| Fr 01/23/26 | 77.21 | 1,001,400 |
| Th 01/22/26 | 78.47 | 944,500 |
| We 01/21/26 | 78.94 | 924,100 |
| Tu 01/20/26 | 77.73 | 1,498,600 |
| Fr 01/16/26 | 79.98 | 1,925,400 |
| Th 01/15/26 | 78.08 | 1,393,700 |
| We 01/14/26 | 76.26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 76.50 | 825,000 |
| Mo 12/22/25 | 77.58 | 1,250,100 |
| Fr 12/19/25 | 77.35 | 2,588,200 |
| Th 12/18/25 | 77.02 | 1,113,100 |
| We 12/17/25 | 76.61 | 1,554,700 |
| Tu 12/16/25 | 77.05 | 993,200 |
| Mo 12/15/25 | 77.39 | 1,351,400 |
| Fr 12/12/25 | 76.55 | 1,099,500 |
| Th 12/11/25 | 76.24 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 71.18 | 967,200 |
| We 11/19/25 | 70.60 | 1,158,100 |
| Tu 11/18/25 | 71.20 | 1,416,400 |
| Mo 11/17/25 | 71.25 | 1,272,000 |
| Fr 11/14/25 | 71.43 | 1,499,900 |
| Th 11/13/25 | 73.34 | 1,447,800 |
| We 11/12/25 | 72.84 | 967,000 |
| Tu 11/11/25 | 73.22 | 1,477,800 |
| Mo 11/10/25 | 73.00 | 1,470,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 64.23 | 1,154,200 |
| Mo 10/20/25 | 63.93 | 1,328,800 |
| Fr 10/17/25 | 62.98 | 1,399,100 |
| Th 10/16/25 | 62.03 | 1,451,300 |
| We 10/15/25 | 63.25 | 1,497,500 |
| Tu 10/14/25 | 63.39 | 1,541,800 |
| Mo 10/13/25 | 63.00 | 1,347,300 |
| Fr 10/10/25 | 63.17 | 1,301,100 |
| Th 10/09/25 | 64.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 67.86 | 5,625,800 |
| Th 09/18/25 | 68.55 | 1,391,300 |
| We 09/17/25 | 67.37 | 1,569,100 |
| Tu 09/16/25 | 68.39 | 1,258,100 |
| Mo 09/15/25 | 68.81 | 1,504,500 |
| Fr 09/12/25 | 69.01 | 1,115,000 |
| Th 09/11/25 | 69.55 | 1,328,900 |
| We 09/10/25 | 67.41 | 1,939,700 |
| Tu 09/09/25 | 67.65 | 1,173,600 |
| Fr 07/24/26 | 85.47 | 1,481,200 |
| Th 07/23/26 | 84.53 | 1,024,600 |
| We 07/22/26 | 84.81 | 1,196,900 |
| Tu 07/21/26 | 85.86 | 1,150,400 |
| Mo 07/20/26 | 86.20 | 1,427,800 |
| Fr 07/17/26 | 87.82 | 1,167,000 |
| Th 07/16/26 | 88.26 | 1,754,800 |
| We 07/15/26 | 87.16 | 1,209,700 |
| Tu 07/14/26 | 86.91 | 1,384,900 |
| Mo 07/13/26 | 85.79 | 1,121,900 |
| Fr 07/10/26 | 84.40 | 1,156,500 |
| Th 07/09/26 | 83.86 | 1,180,800 |
| We 07/08/26 | 83.22 | 1,514,300 |
| 1,140,400 |
| Tu 06/23/26 | 80.10 | 1,368,000 |
| Mo 06/22/26 | 78.67 | 1,029,100 |
| Th 06/18/26 | 79.92 | 2,084,100 |
| We 06/17/26 | 79.97 | 954,900 |
| Tu 06/16/26 | 81.21 | 791,900 |
| Mo 06/15/26 | 81.09 | 1,185,100 |
| Fr 06/12/26 | 81.25 | 1,122,200 |
| Th 06/11/26 | 80.22 | 1,704,100 |
| We 06/10/26 | 78.85 | 1,445,200 |
| Tu 06/09/26 | 80.03 | 2,259,300 |
| Mo 06/08/26 | 78.05 | 1,177,700 |
| Fr 06/05/26 | 77.45 | 1,285,200 |
| Th 06/04/26 | 76.30 | 1,359,800 |
| 1,006,700 |
| We 05/20/26 | 73.23 | 1,359,000 |
| Tu 05/19/26 | 72.92 | 1,486,200 |
| Mo 05/18/26 | 72.69 | 1,347,900 |
| Fr 05/15/26 | 72.72 | 3,096,300 |
| Th 05/14/26 | 72.61 | 3,146,900 |
| We 05/13/26 | 69.45 | 1,284,200 |
| Tu 05/12/26 | 69.35 | 1,659,000 |
| Mo 05/11/26 | 68.99 | 2,069,100 |
| Fr 05/08/26 | 70.82 | 1,436,800 |
| Th 05/07/26 | 70.50 | 2,949,400 |
| We 05/06/26 | 72.44 | 2,495,500 |
| Tu 05/05/26 | 74.37 | 2,453,400 |
| Mo 05/04/26 | 72.02 | 2,478,600 |
| Mo 04/20/26 | 79.15 | 1,412,800 |
| Fr 04/17/26 | 78.83 | 1,017,200 |
| Th 04/16/26 | 77.21 | 908,600 |
| We 04/15/26 | 77.42 | 869,400 |
| Tu 04/14/26 | 77.20 | 814,600 |
| Mo 04/13/26 | 75.99 | 642,400 |
| Fr 04/10/26 | 75.34 | 874,200 |
| Th 04/09/26 | 75.62 | 699,100 |
| We 04/08/26 | 75.53 | 1,509,500 |
| Tu 04/07/26 | 73.85 | 759,600 |
| Mo 04/06/26 | 74.86 | 894,200 |
| Th 04/02/26 | 73.94 | 1,203,100 |
| We 04/01/26 | 73.04 | 1,149,200 |
| 1,601,600 |
| We 03/18/26 | 73.12 | 1,127,300 |
| Tu 03/17/26 | 74.87 | 1,313,000 |
| Mo 03/16/26 | 74.61 | 994,000 |
| Fr 03/13/26 | 75.57 | 1,193,300 |
| Th 03/12/26 | 74.97 | 1,711,900 |
| We 03/11/26 | 76.50 | 1,070,500 |
| Tu 03/10/26 | 76.29 | 1,430,600 |
| Mo 03/09/26 | 78.10 | 1,429,700 |
| Fr 03/06/26 | 77.60 | 1,724,800 |
| Th 03/05/26 | 80.17 | 1,292,500 |
| We 03/04/26 | 80.58 | 1,343,600 |
| Tu 03/03/26 | 80.21 | 1,329,500 |
| Mo 03/02/26 | 81.37 | 1,399,300 |
| Fr 02/13/26 | 78.19 | 1,482,300 |
| Th 02/12/26 | 78.43 | 1,869,600 |
| We 02/11/26 | 81.69 | 1,363,500 |
| Tu 02/10/26 | 81.02 | 1,422,200 |
| Mo 02/09/26 | 80.10 | 1,105,300 |
| Fr 02/06/26 | 79.72 | 1,955,900 |
| Th 02/05/26 | 77.00 | 1,181,200 |
| We 02/04/26 | 75.26 | 1,340,500 |
| Tu 02/03/26 | 73.14 | 1,065,200 |
| Mo 02/02/26 | 75.31 | 861,100 |
| Fr 01/30/26 | 75.48 | 1,066,100 |
| Th 01/29/26 | 74.34 | 991,800 |
| We 01/28/26 | 75.08 | 1,258,800 |
| 1,481,400 |
| Tu 01/13/26 | 75.82 | 1,141,300 |
| Mo 01/12/26 | 76.13 | 1,919,900 |
| Fr 01/09/26 | 77.64 | 1,366,700 |
| Th 01/08/26 | 79.00 | 1,105,100 |
| We 01/07/26 | 78.14 | 937,000 |
| Tu 01/06/26 | 78.55 | 1,570,700 |
| Mo 01/05/26 | 78.54 | 1,287,200 |
| Fr 01/02/26 | 76.82 | 922,400 |
| We 12/31/25 | 75.58 | 595,300 |
| Tu 12/30/25 | 76.44 | 653,700 |
| Mo 12/29/25 | 76.44 | 701,100 |
| Fr 12/26/25 | 76.13 | 812,400 |
| We 12/24/25 | 76.19 | 510,500 |
| 1,256,000 |
| We 12/10/25 | 75.88 | 1,499,400 |
| Tu 12/09/25 | 74.44 | 1,347,600 |
| Mo 12/08/25 | 72.86 | 1,092,500 |
| Fr 12/05/25 | 73.62 | 1,070,400 |
| Th 12/04/25 | 73.34 | 1,119,700 |
| We 12/03/25 | 72.88 | 1,737,800 |
| Tu 12/02/25 | 71.67 | 1,638,600 |
| Mo 12/01/25 | 73.11 | 1,454,800 |
| Fr 11/28/25 | 74.57 | 453,700 |
| We 11/26/25 | 75.25 | 943,600 |
| Tu 11/25/25 | 75.50 | 1,431,500 |
| Mo 11/24/25 | 74.46 | 1,436,900 |
| Fr 11/21/25 | 73.40 | 1,493,400 |
| Fr 11/07/25 | 71.90 | 1,455,600 |
| Th 11/06/25 | 70.06 | 1,700,100 |
| We 11/05/25 | 72.01 | 2,364,900 |
| Tu 11/04/25 | 71.61 | 4,359,300 |
| Mo 11/03/25 | 64.64 | 4,188,300 |
| Fr 10/31/25 | 63.20 | 2,065,600 |
| Th 10/30/25 | 62.90 | 1,626,100 |
| We 10/29/25 | 62.32 | 1,254,600 |
| Tu 10/28/25 | 63.21 | 1,277,300 |
| Mo 10/27/25 | 63.54 | 1,236,900 |
| Fr 10/24/25 | 63.84 | 876,600 |
| Th 10/23/25 | 63.59 | 1,560,200 |
| We 10/22/25 | 63.51 | 2,194,100 |
| 1,404,300 |
| We 10/08/25 | 64.73 | 1,699,400 |
| Tu 10/07/25 | 64.88 | 1,079,000 |
| Mo 10/06/25 | 66.04 | 1,151,600 |
| Fr 10/03/25 | 67.03 | 917,800 |
| Th 10/02/25 | 66.03 | 1,441,400 |
| We 10/01/25 | 65.60 | 1,157,100 |
| Tu 09/30/25 | 66.37 | 1,537,300 |
| Mo 09/29/25 | 66.05 | 910,400 |
| Fr 09/26/25 | 66.06 | 1,030,800 |
| Th 09/25/25 | 65.64 | 1,207,100 |
| We 09/24/25 | 67.75 | 1,005,400 |
| Tu 09/23/25 | 69.21 | 1,181,400 |
| Mo 09/22/25 | 67.92 | 1,499,800 |
| Mo 09/08/25 | 67.74 | 1,546,800 |