ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	37.36	41.92	36.00	41.19	41.19	-1.62%	286,874
Nov 5, 2025	41.11	41.92	40.95	41.87	41.87	1.95%	174,580
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