ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.93	42.04	41.49	41.95	41.95	0.14%	304,758
Jun 26, 2025	41.79	42.37	41.39	41.89	41.89	0.31%	121,131
Jun 25, 2025	41.92	41.96	41.52	41.76	41.76	-0.12%	157,098
Jun 24, 2025	41.76	42.38	41.36	41.81	41.81	0.89%	144,701
Jun 23, 2025	40.30	41.48	40.30	41.44	41.44	2.37%	160,228
Jun 20, 2025	41.27	41.37	40.07	40.48	40.48	-0.56%	608,516
Jun 18, 2025	40.57	41.49	40.47	40.71	40.71	0.35%	239,211
Jun 17, 2025	40.43	41.70	40.00	40.57	40.57	-0.61%	169,993
Jun 16, 2025	40.67	41.01	40.28	40.82	40.82	0.95%	196,335
Jun 13, 2025	40.77	41.44	40.25	40.44	40.44	-2.24%	145,953
Jun 12, 2025	41.13	41.62	40.98	41.36	41.36	-0.39%	159,079
Jun 11, 2025	42.52	42.52	41.42	41.52	41.52	-1.49%	217,574
Jun 10, 2025	42.03	42.62	41.77	42.15	42.15	0.43%	148,829
Jun 9, 2025	41.93	42.27	41.79	41.97	41.97	1.13%	129,717
Jun 6, 2025	42.00	42.37	41.16	41.50	41.50	0.17%	168,031
Jun 5, 2025	41.14	41.71	40.92	41.43	41.43	0.83%	170,844
Jun 4, 2025	41.29	41.48	41.00	41.09	41.09	-0.68%	186,260
Jun 3, 2025	39.97	41.41	39.97	41.37	41.37	3.37%	173,385
Jun 2, 2025	40.30	40.30	38.97	40.02	40.02	-0.89%	204,455
May 30, 2025	40.46	40.63	40.14	40.38	40.38	-0.66%	256,382
May 29, 2025	40.71	41.10	40.23	40.65	40.65	0.02%	124,835
May 28, 2025	40.96	41.29	40.35	40.64	40.64	-1.01%	140,604
May 27, 2025	39.78	41.11	39.55	41.06	41.06	4.55%	146,978
May 23, 2025	39.03	39.65	38.03	39.27	39.27	-1.33%	124,911
May 22, 2025	39.56	40.01	39.05	39.80	39.80	0.56%	188,718
May 21, 2025	39.78	40.37	38.95	39.58	39.58	-1.59%	186,410
May 20, 2025	40.53	40.75	40.09	40.22	40.22	-0.64%	244,421
May 19, 2025	40.12	40.75	40.01	40.48	40.48	-0.76%	131,709
May 16, 2025	40.59	40.98	40.27	40.79	40.79	0.02%	165,861
May 15, 2025	40.50	40.91	40.38	40.78	40.78	0.25%	122,047
May 14, 2025	41.84	41.84	40.65	40.68	40.68	-3.27%	201,310
May 13, 2025	40.11	42.08	40.11	42.06	42.06	3.51%	279,886
May 12, 2025	41.45	41.88	40.16	40.63	40.63	2.01%	252,706
May 9, 2025	38.31	40.37	37.99	39.83	39.83	3.75%	322,132
May 8, 2025	36.96	38.67	36.11	38.39	38.39	6.28%	589,800
May 7, 2025	36.00	36.88	35.59	36.12	36.12	0.56%	639,594
May 6, 2025	35.36	36.02	34.53	35.92	35.92	4.63%	326,010
May 5, 2025	34.02	34.50	33.81	34.33	34.33	-0.44%	165,207
May 2, 2025	33.40	34.48	33.39	34.48	34.48	3.26%	150,229
May 1, 2025	33.11	33.60	32.76	33.39	33.39	1.21%	162,401
Apr 30, 2025	32.78	33.09	32.48	32.99	32.99	-1.38%	165,057
Apr 29, 2025	32.91	33.49	32.77	33.45	33.45	1.80%	132,657
Apr 28, 2025	32.81	33.38	32.44	32.86	32.86	-0.30%	155,814
Apr 25, 2025	32.43	32.96	32.27	32.96	32.96	1.07%	118,350
Apr 24, 2025	31.88	32.69	31.43	32.61	32.61	2.29%	138,103
Apr 23, 2025	32.22	33.03	31.84	31.88	31.88	1.24%	140,742
Apr 22, 2025	31.56	32.21	30.83	31.49	31.49	0.86%	169,875
Apr 21, 2025	31.34	31.54	30.76	31.22	31.22	-1.64%	144,422
Apr 17, 2025	31.26	32.04	31.26	31.74	31.74	1.44%	172,776
Apr 16, 2025	31.15	31.55	30.75	31.29	31.29	-0.19%	165,498