ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.76	41.14	40.33	40.68	40.68	0.05%	251,386
Apr 27, 2026	40.39	41.09	37.86	40.66	40.66	0.57%	333,792
Apr 24, 2026	39.88	40.62	39.41	40.43	40.43	1.23%	152,435
Apr 23, 2026	40.46	40.85	39.27	39.94	39.94	-1.04%	271,193
Apr 22, 2026	40.53	40.97	40.25	40.36	40.36	-0.10%	157,769
Apr 21, 2026	39.34	41.01	39.04	40.40	40.40	2.62%	251,161
Apr 20, 2026	39.40	39.85	39.25	39.37	39.37	-0.46%	121,651
Apr 17, 2026	39.29	39.99	38.74	39.55	39.55	2.51%	167,105
Apr 16, 2026	37.89	38.78	37.82	38.58	38.58	1.02%	178,762
Apr 15, 2026	38.36	38.63	38.06	38.19	38.19	-1.09%	153,164
Apr 14, 2026	39.21	39.76	38.60	38.61	38.61	-1.40%	185,894
Apr 13, 2026	37.90	39.28	37.77	39.16	39.16	2.81%	155,748
Apr 10, 2026	38.30	38.41	37.82	38.09	38.09	-0.31%	133,109
Apr 9, 2026	38.01	38.68	37.93	38.21	38.21	0.13%	213,711
Apr 8, 2026	38.71	39.16	38.05	38.16	38.16	2.66%	232,466
Apr 7, 2026	36.80	37.44	36.59	37.17	37.17	0.73%	241,733
Apr 6, 2026	36.53	36.94	36.21	36.90	36.90	1.12%	148,468
Apr 2, 2026	35.95	37.13	35.85	36.49	36.49	-0.16%	210,667
Apr 1, 2026	36.62	37.23	36.33	36.55	36.55	0.69%	219,285
Mar 31, 2026	36.45	36.80	35.44	36.30	36.30	1.17%	212,913
Mar 30, 2026	36.33	36.48	35.72	35.88	35.88	-0.47%	193,344
Mar 27, 2026	36.48	36.61	35.95	36.05	36.05	-2.01%	199,533
Mar 26, 2026	36.45	37.13	36.16	36.79	36.79	0.08%	243,952
Mar 25, 2026	36.92	37.29	36.20	36.76	36.76	0.19%	170,153
Mar 24, 2026	35.57	37.01	35.29	36.69	36.69	2.03%	208,916
Mar 23, 2026	35.85	36.44	35.13	35.96	35.96	3.84%	197,719
Mar 20, 2026	35.10	35.25	34.31	34.63	34.63	-1.06%	516,977
Mar 19, 2026	33.82	35.46	33.79	35.00	35.00	2.13%	237,382
Mar 18, 2026	35.04	35.48	34.10	34.27	34.27	-3.63%	263,865
Mar 17, 2026	35.77	36.16	35.25	35.56	35.56	0.31%	153,189
Mar 16, 2026	36.12	36.33	35.43	35.45	35.45	-1.09%	234,324
Mar 13, 2026	36.06	36.48	35.32	35.84	35.84	-0.31%	196,543
Mar 12, 2026	35.49	36.58	35.49	35.95	35.95	-0.61%	201,184
Mar 11, 2026	35.86	36.48	35.75	36.17	36.17	-0.08%	175,511
Mar 10, 2026	35.73	36.97	35.73	36.20	36.20	0.33%	201,294
Mar 9, 2026	35.59	36.18	35.14	36.08	36.08	-0.30%	211,155
Mar 6, 2026	36.44	36.83	35.57	36.19	36.19	-3.93%	194,877
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%	175,242
Mar 3, 2026	35.97	37.28	35.64	37.07	37.07	0.49%	162,884
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%	180,761
Feb 26, 2026	37.00	37.52	36.82	37.18	37.18	0.84%	193,873
Feb 25, 2026	36.63	37.05	36.04	36.87	36.87	1.88%	147,323
Feb 24, 2026	35.97	36.82	35.97	36.19	36.19	1.09%	186,719
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%	199,055
Feb 19, 2026	36.88	37.66	36.80	37.25	37.25	-	239,873
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%	217,764
Feb 13, 2026	35.00	35.93	34.81	35.72	35.72	3.06%	254,162
Feb 12, 2026	35.23	35.57	33.76	34.66	34.66	-0.03%	260,570
Feb 11, 2026	36.58	37.43	34.32	34.67	34.67	-5.56%	244,379
Feb 10, 2026	37.77	38.41	36.62	36.71	36.71	-2.32%	235,068
Feb 9, 2026	38.43	38.94	37.35	37.58	37.58	-2.11%	289,332
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%	620,242
Feb 4, 2026	44.00	45.23	43.79	44.33	44.33	0.91%	289,106
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%	189,379
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