ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.22	41.50	40.69	40.95	40.95	-1.09%	182,919
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%	194,233
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%	167,637
Nov 24, 2025	39.60	40.44	39.21	40.20	40.20	1.75%	129,621
Nov 21, 2025	37.79	39.88	37.51	39.51	39.51	4.75%	175,585
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
Oct 10, 2025	41.48	41.52	40.27	40.45	40.45	-2.48%	155,406
Oct 9, 2025	42.10	42.10	41.04	41.48	41.48	-1.47%	135,126
Oct 8, 2025	41.23	42.11	41.00	42.10	42.10	1.45%	171,719
Oct 7, 2025	42.79	43.23	41.45	41.50	41.50	-2.83%	137,526
Oct 6, 2025	44.38	44.60	42.56	42.71	42.71	-3.17%	267,625
Oct 3, 2025	44.00	44.77	44.00	44.11	44.11	0.68%	158,568
Oct 2, 2025	43.89	44.23	43.13	43.81	43.81	-0.02%	138,346
Oct 1, 2025	43.64	44.35	43.01	43.82	43.82	-0.39%	158,947
Sep 30, 2025	44.30	44.50	43.41	43.99	43.99	-0.45%	126,737
Sep 29, 2025	44.39	44.58	43.59	44.19	44.19	-0.02%	185,034
Sep 26, 2025	44.07	44.29	43.85	44.20	44.20	0.73%	139,929