ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.44	36.83	35.57	36.19	36.19	-3.93%	180,606
Mar 5, 2026	37.74	37.93	37.05	37.67	37.67	-1.10%	266,707
Mar 4, 2026	37.29	38.31	37.13	38.09	38.09	2.75%	161,858
Mar 3, 2026	35.97	37.28	35.64	37.07	37.07	0.49%	162,842
Mar 2, 2026	36.17	36.99	36.13	36.89	36.89	0.30%	152,920
Feb 27, 2026	36.50	36.89	36.10	36.78	36.78	-1.08%	178,829
Feb 26, 2026	37.00	37.52	36.82	37.18	37.18	0.84%	190,208
Feb 25, 2026	36.63	37.05	36.04	36.87	36.87	1.88%	145,920
Feb 24, 2026	35.97	36.82	35.97	36.19	36.19	1.09%	185,810
Feb 23, 2026	37.25	37.28	35.55	35.80	35.80	-3.87%	258,853
Feb 20, 2026	37.04	38.34	36.81	37.24	37.24	-0.03%	195,403
Feb 19, 2026	36.88	37.66	36.80	37.25	37.25	-	232,426
Feb 18, 2026	36.33	37.50	36.33	37.25	37.25	1.83%	227,273
Feb 17, 2026	36.96	37.35	36.00	36.58	36.58	2.41%	217,759
Feb 13, 2026	35.00	35.93	34.81	35.72	35.72	3.06%	222,058
Feb 12, 2026	35.23	35.57	33.76	34.66	34.66	-0.03%	226,237
Feb 11, 2026	36.58	37.43	34.32	34.67	34.67	-5.56%	244,378
Feb 10, 2026	37.77	38.41	36.62	36.71	36.71	-2.32%	235,063
Feb 9, 2026	38.43	38.94	37.35	37.58	37.58	-2.11%	224,116
Feb 6, 2026	36.87	39.60	36.87	38.39	38.39	5.58%	747,064
Feb 5, 2026	36.94	40.16	35.54	36.36	36.36	-17.98%	620,218
Feb 4, 2026	44.00	45.23	43.79	44.33	44.33	0.91%	288,978
Feb 3, 2026	44.04	44.72	43.16	43.93	43.93	-0.59%	236,938
Feb 2, 2026	42.97	44.55	42.41	44.19	44.19	2.79%	189,330
Jan 30, 2026	42.05	43.25	41.86	42.99	42.99	1.01%	216,226
Jan 29, 2026	41.52	42.63	41.52	42.56	42.56	2.68%	155,301
Jan 28, 2026	41.35	42.04	41.02	41.45	41.45	0.78%	149,500
Jan 27, 2026	41.13	41.38	40.35	41.13	41.13	0.19%	185,737
Jan 26, 2026	40.69	41.25	39.98	41.05	41.05	0.84%	174,981
Jan 23, 2026	41.16	41.35	40.24	40.71	40.71	-1.79%	191,632
Jan 22, 2026	41.38	41.78	41.24	41.45	41.45	0.68%	179,779
Jan 21, 2026	39.72	41.58	39.72	41.17	41.17	4.47%	155,207
Jan 20, 2026	40.29	40.80	39.34	39.41	39.41	-4.60%	224,377
Jan 16, 2026	41.94	42.30	41.08	41.31	41.31	-1.74%	166,685
Jan 15, 2026	41.28	42.23	41.28	42.04	42.04	1.89%	112,409
Jan 14, 2026	41.39	41.73	41.06	41.26	41.26	-0.48%	148,466
Jan 13, 2026	41.27	41.90	41.22	41.46	41.46	0.78%	147,171
Jan 12, 2026	40.51	41.28	40.12	41.14	41.14	0.88%	142,161
Jan 9, 2026	40.37	41.00	40.02	40.78	40.78	0.84%	216,321
Jan 8, 2026	39.24	41.00	39.24	40.44	40.44	2.15%	326,268
Jan 7, 2026	39.73	39.78	38.61	39.59	39.59	0.28%	234,951
Jan 6, 2026	39.13	39.59	38.69	39.48	39.48	0.20%	137,669
Jan 5, 2026	39.08	39.74	39.08	39.40	39.40	0.87%	122,795
Jan 2, 2026	39.24	39.68	38.75	39.06	39.06	-	132,527
Dec 31, 2025	39.58	39.61	39.02	39.06	39.06	-1.21%	99,631
Dec 30, 2025	39.86	39.93	39.52	39.54	39.54	-0.75%	99,760
Dec 29, 2025	39.56	39.86	39.25	39.84	39.84	0.33%	148,287
Dec 26, 2025	39.61	39.83	39.31	39.71	39.71	-0.08%	107,803
Dec 24, 2025	39.58	40.00	39.55	39.74	39.74	0.53%	78,736
Dec 23, 2025	39.90	40.20	39.50	39.53	39.53	-1.22%	229,514
Dec 22, 2025	41.07	41.62	39.99	40.02	40.02	-2.56%	151,016
Dec 19, 2025	41.43	42.00	40.93	41.07	41.07	-1.23%	890,583
Dec 18, 2025	41.99	42.21	41.27	41.58	41.58	0.22%	224,813
Dec 17, 2025	41.57	42.24	38.90	41.49	41.49	-0.60%	209,725
Dec 16, 2025	40.72	42.04	40.08	41.74	41.74	2.66%	194,806
Dec 15, 2025	42.05	42.37	40.58	40.66	40.66	-3.01%	246,696
Dec 12, 2025	42.76	43.41	41.67	41.92	41.92	-1.94%	194,547
Dec 11, 2025	42.37	42.93	42.02	42.75	42.75	1.28%	180,031
Dec 10, 2025	41.08	42.45	40.65	42.21	42.21	2.75%	154,688
Dec 9, 2025	40.69	41.43	40.06	41.08	41.08	0.88%	140,837
Dec 8, 2025	41.39	41.39	40.55	40.72	40.72	-0.56%	161,799
Dec 5, 2025	41.22	41.50	40.69	40.95	40.95	-1.09%	182,934
Dec 4, 2025	41.78	42.20	41.37	41.40	41.40	-0.91%	128,726
Dec 3, 2025	41.86	42.24	41.18	41.78	41.78	-0.21%	194,234
Dec 2, 2025	41.43	42.10	41.03	41.87	41.87	1.72%	171,714
Dec 1, 2025	40.88	41.39	40.64	41.16	41.16	0.10%	122,351
Nov 28, 2025	41.47	41.75	40.95	41.12	41.12	-0.51%	73,950
Nov 26, 2025	41.21	41.82	40.95	41.33	41.33	0.49%	232,736
Nov 25, 2025	40.52	41.64	40.01	41.13	41.13	2.31%	205,486
Nov 24, 2025	39.60	40.44	39.21	40.20	40.20	1.75%	129,763
Nov 21, 2025	37.79	39.88	37.51	39.51	39.51	4.75%	175,686
Nov 20, 2025	39.04	40.24	37.36	37.72	37.72	-2.10%	146,209
Nov 19, 2025	38.70	39.02	38.39	38.53	38.53	-0.41%	136,687
Nov 18, 2025	38.76	39.19	38.36	38.69	38.69	-0.26%	153,525
Nov 17, 2025	40.52	41.05	38.52	38.79	38.79	-4.72%	131,680
Nov 14, 2025	40.47	40.84	40.16	40.71	40.71	-0.25%	153,088
Nov 13, 2025	41.03	41.97	40.62	40.81	40.81	-1.59%	201,462
Nov 12, 2025	40.74	41.82	40.74	41.47	41.47	2.02%	149,267
Nov 11, 2025	41.18	41.39	40.56	40.65	40.65	-1.55%	150,881
Nov 10, 2025	41.25	41.40	40.43	41.29	41.29	1.70%	175,184
Nov 7, 2025	41.09	41.19	39.89	40.60	40.60	-1.43%	216,088
Nov 6, 2025	37.36	41.92	36.00	41.19	41.19	-1.62%	286,874
Nov 5, 2025	41.11	41.92	40.95	41.87	41.87	1.95%	174,580
Nov 4, 2025	41.69	41.69	40.68	41.07	41.07	-2.86%	154,255
Nov 3, 2025	42.76	42.84	42.04	42.28	42.28	-1.46%	238,819
Oct 31, 2025	42.23	43.34	42.08	42.91	42.91	1.53%	146,145
Oct 30, 2025	41.84	42.63	41.82	42.26	42.26	0.60%	140,956
Oct 29, 2025	42.11	42.61	41.68	42.01	42.01	-0.73%	228,307
Oct 28, 2025	42.07	42.60	41.62	42.32	42.32	-0.14%	79,503
Oct 27, 2025	43.07	43.50	42.28	42.38	42.38	-1.24%	110,724
Oct 24, 2025	43.41	43.44	42.76	42.91	42.91	0.07%	119,892
Oct 23, 2025	42.34	43.25	42.24	42.88	42.88	1.28%	98,366
Oct 22, 2025	42.95	43.11	42.03	42.34	42.34	-1.42%	133,129
Oct 21, 2025	42.32	43.20	42.32	42.95	42.95	0.75%	96,506
Oct 20, 2025	42.02	42.77	41.92	42.63	42.63	2.50%	94,748
Oct 17, 2025	41.56	41.93	41.32	41.59	41.59	-0.10%	128,930
Oct 16, 2025	42.61	42.87	41.62	41.63	41.63	-2.30%	157,987
Oct 15, 2025	42.61	43.47	42.27	42.61	42.61	1.31%	186,721
Oct 14, 2025	40.70	42.28	40.70	42.06	42.06	2.06%	154,264
Oct 13, 2025	41.10	41.50	40.63	41.21	41.21	1.88%	105,978