ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	37.36	41.92	36.00	41.19	41.19	-1.62%	286,871
Nov 5, 2025	41.11	41.92	40.95	41.87	41.87	1.95%	173,580
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
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