ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.30	51.25	50.06	50.87	50.87	0.67%	565,437
Jun 25, 2026	50.20	50.80	49.75	50.53	50.53	1.65%	179,920
Jun 24, 2026	49.42	50.15	49.19	49.71	49.71	1.06%	177,491
Jun 23, 2026	49.00	49.94	48.52	49.19	49.19	-0.28%	183,520
Jun 22, 2026	49.63	50.14	49.20	49.33	49.33	-0.60%	253,098
Jun 18, 2026	49.55	50.00	48.94	49.63	49.63	2.04%	498,778
Jun 17, 2026	49.00	49.45	48.20	48.64	48.64	-1.28%	266,945
Jun 16, 2026	49.59	50.16	49.17	49.27	49.27	-0.16%	165,236
Jun 15, 2026	50.49	50.64	49.08	49.35	49.35	-1.32%	180,070
Jun 12, 2026	49.54	50.43	48.73	50.01	50.01	0.95%	138,462
Jun 11, 2026	49.06	49.68	47.66	49.54	49.54	1.39%	165,233
Jun 10, 2026	49.03	49.69	48.69	48.86	48.86	-0.02%	165,778
Jun 9, 2026	48.23	49.22	47.18	48.87	48.87	1.50%	243,361
Jun 8, 2026	46.84	48.68	46.12	48.15	48.15	3.08%	241,543
Jun 5, 2026	47.23	47.46	46.11	46.71	46.71	-1.54%	241,747
Jun 4, 2026	46.46	47.50	46.01	47.44	47.44	3.42%	219,611
Jun 3, 2026	47.78	47.78	45.28	45.87	45.87	-4.60%	295,457
Jun 2, 2026	48.18	48.70	47.78	48.08	48.08	-0.10%	325,580
Jun 1, 2026	46.11	48.22	45.27	48.13	48.13	4.02%	219,218
May 29, 2026	45.99	47.31	45.80	46.27	46.27	0.98%	252,117
May 28, 2026	45.50	46.00	45.15	45.82	45.82	0.90%	168,764
May 27, 2026	45.26	46.01	44.89	45.41	45.41	1.02%	190,670
May 26, 2026	44.36	45.37	44.36	44.95	44.95	1.95%	296,148
May 22, 2026	42.87	44.28	42.87	44.09	44.09	3.28%	147,100
May 21, 2026	42.70	42.91	42.17	42.69	42.69	-0.95%	204,332
May 20, 2026	42.54	43.42	42.23	43.10	43.10	1.46%	153,667
May 19, 2026	42.50	42.96	42.23	42.48	42.48	-1.14%	307,599
May 18, 2026	42.23	43.38	41.76	42.97	42.97	2.04%	176,912
May 15, 2026	42.05	42.95	42.01	42.11	42.11	-1.89%	309,208
May 14, 2026	42.51	43.38	41.92	42.92	42.92	2.17%	212,140
May 13, 2026	43.40	43.80	40.88	42.01	42.01	-3.43%	470,351
May 12, 2026	43.63	43.95	43.25	43.50	43.50	-0.53%	320,961
May 11, 2026	45.90	46.64	43.64	43.73	43.73	-4.73%	308,846
May 8, 2026	43.48	46.09	43.39	45.90	45.90	6.03%	395,895
May 7, 2026	43.25	45.55	41.12	43.29	43.29	5.77%	460,738
May 6, 2026	42.53	42.67	40.76	40.93	40.93	-3.08%	282,882
May 5, 2026	41.39	42.36	41.39	42.23	42.23	2.33%	198,574
May 4, 2026	41.08	42.19	40.37	41.27	41.27	0.29%	233,740
May 1, 2026	41.37	41.83	40.43	41.15	41.15	0.07%	240,921
Apr 30, 2026	40.30	41.24	39.94	41.12	41.12	2.03%	214,636
Apr 29, 2026	40.52	40.72	40.11	40.30	40.30	-0.93%	245,111
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%	154,846
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%	251,187
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%	178,771
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%	185,904
Apr 13, 2026	37.90	39.28	37.77	39.16	39.16	2.81%	155,749
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