ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	45.00	45.61	44.38	44.50	44.50	-1.98%	517,075
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
Jul 18, 2025	41.35	41.45	40.19	40.53	40.53	-1.19%	234,886
Jul 17, 2025	40.48	41.08	40.18	41.02	41.02	1.26%	225,605
Jul 16, 2025	40.93	40.98	39.88	40.51	40.51	-0.15%	230,294
Jul 15, 2025	41.87	41.93	40.37	40.57	40.57	-2.62%	236,327
Jul 14, 2025	41.22	41.84	41.11	41.66	41.66	0.63%	219,725
Jul 11, 2025	41.92	42.45	41.12	41.40	41.40	-1.52%	195,417
Jul 10, 2025	42.72	42.80	41.96	42.04	42.04	-1.18%	184,068
Jul 9, 2025	42.12	42.55	41.27	42.54	42.54	0.97%	232,617
Jul 8, 2025	42.47	42.70	41.84	42.13	42.13	-0.80%	209,226
Jul 7, 2025	42.57	43.12	42.20	42.47	42.47	-1.00%	216,392
Jul 3, 2025	43.02	43.22	42.17	42.90	42.90	0.33%	83,659