ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.00	42.37	41.16	41.50	41.50	0.17%	168,031
Jun 5, 2025	41.14	41.71	40.92	41.43	41.43	0.83%	170,844
Jun 4, 2025	41.29	41.48	41.00	41.09	41.09	-0.68%	186,260
Jun 3, 2025	39.97	41.41	39.97	41.37	41.37	3.37%	173,385
Jun 2, 2025	40.30	40.30	38.97	40.02	40.02	-0.89%	204,455
May 30, 2025	40.46	40.63	40.14	40.38	40.38	-0.66%	256,382
May 29, 2025	40.71	41.10	40.23	40.65	40.65	0.02%	124,835
May 28, 2025	40.96	41.29	40.35	40.64	40.64	-1.01%	140,604
May 27, 2025	39.78	41.11	39.55	41.06	41.06	4.55%	146,978
May 23, 2025	39.03	39.65	38.03	39.27	39.27	-1.33%	124,911
May 22, 2025	39.56	40.01	39.05	39.80	39.80	0.56%	188,718
May 21, 2025	39.78	40.37	38.95	39.58	39.58	-1.59%	186,410
May 20, 2025	40.53	40.75	40.09	40.22	40.22	-0.64%	244,421
May 19, 2025	40.12	40.75	40.01	40.48	40.48	-0.76%	131,709
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