ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	44.39	44.58	44.08	44.00	-	-0.45%	7,047
Sep 26, 2025	44.07	44.29	43.85	44.20	44.20	0.73%	139,929
Sep 25, 2025	43.97	44.17	43.37	43.88	43.88	-1.48%	209,098
Sep 24, 2025	44.38	45.35	43.71	44.54	44.54	0.56%	247,281
Sep 23, 2025	44.26	45.06	43.85	44.29	44.29	0.64%	244,829
Sep 22, 2025	43.74	44.15	43.21	44.01	44.01	0.48%	185,410
Sep 19, 2025	44.51	44.64	43.60	43.80	43.80	-1.20%	550,528
Sep 18, 2025	44.18	44.86	43.87	44.33	44.33	0.89%	271,357
Sep 17, 2025	45.03	45.23	43.82	43.94	43.94	-2.51%	391,446
Sep 16, 2025	45.06	45.24	44.55	45.07	45.07	0.10%	178,618
Sep 15, 2025	45.03	45.73	44.78	45.03	45.03	1.18%	180,127
Sep 12, 2025	45.00	45.61	44.38	44.50	44.50	-1.98%	517,494
Sep 11, 2025	43.49	45.54	43.29	45.40	45.40	4.85%	329,102
Sep 10, 2025	43.33	43.69	42.57	43.30	43.30	0.19%	205,430
Sep 9, 2025	44.24	44.36	43.04	43.22	43.22	-2.79%	154,678
Sep 8, 2025	45.38	45.50	44.24	44.46	44.46	-1.02%	192,979
Sep 5, 2025	44.96	46.25	44.68	44.92	44.92	0.49%	345,718
Sep 4, 2025	44.08	44.89	43.78	44.70	44.70	1.22%	184,096
Sep 3, 2025	43.57	44.21	43.32	44.16	44.16	1.25%	306,805
Sep 2, 2025	43.06	43.85	42.86	43.62	43.62	-0.08%	246,486
Aug 29, 2025	44.36	44.98	43.36	43.65	43.65	-1.18%	201,994
Aug 28, 2025	44.69	44.98	43.98	44.17	44.17	-1.16%	194,515
Aug 27, 2025	43.27	44.93	43.27	44.69	44.69	2.57%	411,281
Aug 26, 2025	44.36	44.95	43.41	43.57	43.57	-1.73%	384,468
Aug 25, 2025	44.63	45.24	44.26	44.34	44.34	-0.66%	305,534
Aug 22, 2025	40.00	44.93	39.94	44.63	44.63	11.83%	643,992
Aug 21, 2025	44.07	44.50	39.60	39.91	39.91	-6.16%	751,424
Aug 20, 2025	43.14	43.14	41.45	42.53	42.53	-1.23%	486,423
Aug 19, 2025	42.58	43.34	42.57	43.06	43.06	0.84%	223,019
Aug 18, 2025	42.65	43.51	42.55	42.70	42.70	0.23%	189,292
Aug 15, 2025	43.90	44.04	42.42	42.60	42.60	-2.96%	268,127
Aug 14, 2025	44.50	45.23	43.18	43.90	43.90	-3.03%	298,443
Aug 13, 2025	43.70	45.63	43.70	45.27	45.27	4.26%	302,187
Aug 12, 2025	41.94	43.45	41.94	43.42	43.42	4.48%	248,350
Aug 11, 2025	41.42	41.97	41.33	41.56	41.56	0.58%	277,179
Aug 8, 2025	39.99	41.57	39.91	41.32	41.32	3.98%	305,612
Aug 7, 2025	40.04	40.27	39.13	39.74	39.74	0.63%	226,179
Aug 6, 2025	38.73	39.69	38.27	39.49	39.49	2.39%	258,150
Aug 5, 2025	38.76	38.91	38.18	38.57	38.57	-0.39%	201,836
Aug 4, 2025	37.86	38.72	37.86	38.72	38.72	2.49%	222,813
Aug 1, 2025	38.42	38.87	37.72	37.78	37.78	-2.73%	287,999
Jul 31, 2025	40.01	40.06	38.38	38.84	38.84	-2.97%	258,042
Jul 30, 2025	40.83	41.05	39.72	40.03	40.03	-2.08%	192,762
Jul 29, 2025	41.49	41.75	40.65	40.88	40.88	-0.61%	178,997
Jul 28, 2025	41.17	41.39	40.85	41.13	41.13	0.19%	204,395
Jul 25, 2025	41.37	41.41	40.27	41.05	41.05	-	181,739
Jul 24, 2025	41.79	41.85	40.96	41.05	41.05	-2.47%	213,904
Jul 23, 2025	41.04	42.10	40.92	42.09	42.09	3.26%	233,702
Jul 22, 2025	40.38	41.13	40.29	40.76	40.76	0.87%	229,367
Jul 21, 2025	40.82	41.39	40.12	40.41	40.41	-0.30%	208,158