ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	40.22	40.38	40.02	40.36	-	-1.07%	1,003
May 16, 2025	40.59	40.98	40.27	40.79	40.79	0.02%	165,861
May 15, 2025	40.50	40.91	40.38	40.78	40.78	0.25%	122,047
May 14, 2025	41.84	41.84	40.65	40.68	40.68	-3.27%	201,310
May 13, 2025	40.11	42.08	40.11	42.06	42.06	3.51%	279,886
May 12, 2025	41.45	41.88	40.16	40.63	40.63	2.01%	252,706
May 9, 2025	38.31	40.37	37.99	39.83	39.83	3.75%	322,132
May 8, 2025	36.96	38.67	36.11	38.39	38.39	6.28%	589,800
May 7, 2025	36.00	36.88	35.59	36.12	36.12	0.56%	639,594
May 6, 2025	35.36	36.02	34.53	35.92	35.92	4.63%	326,010
May 5, 2025	34.02	34.50	33.81	34.33	34.33	-0.44%	165,207
May 2, 2025	33.40	34.48	33.39	34.48	34.48	3.26%	150,229
May 1, 2025	33.11	33.60	32.76	33.39	33.39	1.21%	162,401
Apr 30, 2025	32.78	33.09	32.48	32.99	32.99	-1.38%	165,057
Apr 29, 2025	32.91	33.49	32.77	33.45	33.45	1.80%	132,657
Apr 28, 2025	32.81	33.38	32.44	32.86	32.86	-0.30%	155,814
Apr 25, 2025	32.43	32.96	32.27	32.96	32.96	1.07%	118,350
Apr 24, 2025	31.88	32.69	31.43	32.61	32.61	2.29%	138,103
Apr 23, 2025	32.22	33.03	31.84	31.88	31.88	1.24%	140,742
Apr 22, 2025	31.56	32.21	30.83	31.49	31.49	0.86%	169,875
Apr 21, 2025	31.34	31.54	30.76	31.22	31.22	-1.64%	144,422
Apr 17, 2025	31.26	32.04	31.26	31.74	31.74	1.44%	172,776
Apr 16, 2025	31.15	31.55	30.75	31.29	31.29	-0.19%	165,498
Apr 15, 2025	31.55	31.71	31.07	31.35	31.35	0.77%	381,059
Apr 14, 2025	31.75	31.75	30.99	31.11	31.11	-0.38%	251,376
Apr 11, 2025	30.93	31.56	29.89	31.23	31.23	0.64%	189,193
Apr 10, 2025	31.25	31.99	29.89	31.03	31.03	-3.48%	284,349
Apr 9, 2025	29.22	32.56	28.82	32.15	32.15	8.50%	342,654
Apr 8, 2025	31.18	31.38	29.31	29.63	29.63	-1.56%	242,991
Apr 7, 2025	29.21	31.40	28.75	30.10	30.10	-0.56%	339,340
Apr 4, 2025	30.23	30.69	29.55	30.27	30.27	-4.18%	299,814
Apr 3, 2025	32.63	33.68	31.10	31.59	31.59	-7.77%	251,074
Apr 2, 2025	33.22	34.48	33.22	34.25	34.25	1.36%	151,834
Apr 1, 2025	33.99	34.28	33.44	33.79	33.79	-0.65%	241,911
Mar 31, 2025	34.04	34.65	33.68	34.01	34.01	-1.33%	368,940
Mar 28, 2025	35.42	35.42	34.32	34.47	34.47	-2.74%	242,404
Mar 27, 2025	35.72	35.90	35.28	35.44	35.44	-0.89%	205,928
Mar 26, 2025	36.37	36.90	35.54	35.76	35.76	-1.43%	194,877
Mar 25, 2025	36.86	37.02	36.01	36.28	36.28	-1.73%	240,248
Mar 24, 2025	35.23	37.01	35.23	36.92	36.92	4.50%	350,120
Mar 21, 2025	36.14	36.40	34.49	35.33	35.33	-3.60%	2,271,758
Mar 20, 2025	36.79	37.42	36.55	36.65	36.65	-1.40%	203,370
Mar 19, 2025	36.73	37.43	36.57	37.17	37.17	1.25%	240,621
Mar 18, 2025	36.16	37.01	36.16	36.71	36.71	0.63%	272,673
Mar 17, 2025	35.88	36.65	35.88	36.48	36.48	1.08%	260,773
Mar 14, 2025	35.45	36.42	35.29	36.09	36.09	2.41%	258,356
Mar 13, 2025	35.85	36.60	35.18	35.24	35.24	-1.15%	359,536
Mar 12, 2025	36.17	36.54	35.05	35.65	35.65	-1.08%	252,141
Mar 11, 2025	36.20	36.68	35.80	36.04	36.04	-0.52%	266,547
Mar 10, 2025	36.25	37.06	35.99	36.23	36.23	-1.33%	264,574