ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	224,331
Jan 16, 2026	41.94	42.30	41.08	41.31	41.31	-1.74%	165,318
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%	148,341
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%	142,151
Jan 9, 2026	40.37	41.00	40.02	40.78	40.78	0.84%	216,291
Jan 8, 2026	39.24	41.00	39.24	40.44	40.44	2.15%	326,257
Jan 7, 2026	39.73	39.78	38.61	39.59	39.59	0.28%	234,945
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%	122,768
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%	99,629
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%	148,277
Dec 26, 2025	39.61	39.83	39.31	39.71	39.71	-0.08%	107,802
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%	229,503
Dec 22, 2025	41.07	41.62	39.99	40.02	40.02	-2.56%	151,011
Dec 19, 2025	41.43	42.00	40.93	41.07	41.07	-1.23%	890,492
Dec 18, 2025	41.99	42.21	41.27	41.58	41.58	0.22%	215,581
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
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%	205,486
Nov 24, 2025	39.60	40.44	39.21	40.20	40.20	1.75%	129,763
Nov 21, 2025	37.79	39.88	37.51	39.51	39.51	4.75%	175,686
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