ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.48	36.61	35.95	36.05	36.05	-2.01%	197,983
Mar 26, 2026	36.45	37.13	36.16	36.79	36.79	0.08%	243,944
Mar 25, 2026	36.92	37.29	36.20	36.76	36.76	0.19%	170,153
Mar 24, 2026	35.57	37.01	35.29	36.69	36.69	2.03%	208,916
Mar 23, 2026	35.85	36.44	35.13	35.96	35.96	3.84%	197,611
Mar 20, 2026	35.10	35.25	34.31	34.63	34.63	-1.06%	516,977
Mar 19, 2026	33.82	35.46	33.79	35.00	35.00	2.13%	237,382
Mar 18, 2026	35.04	35.48	34.10	34.27	34.27	-3.63%	263,865
Mar 17, 2026	35.77	36.16	35.25	35.56	35.56	0.31%	153,189
Mar 16, 2026	36.12	36.33	35.43	35.45	35.45	-1.09%	234,324
Mar 13, 2026	36.06	36.48	35.32	35.84	35.84	-0.31%	196,543
Mar 12, 2026	35.49	36.58	35.49	35.95	35.95	-0.61%	201,184
Mar 11, 2026	35.86	36.48	35.75	36.17	36.17	-0.08%	175,511
Mar 10, 2026	35.73	36.97	35.73	36.20	36.20	0.33%	201,294
Mar 9, 2026	35.59	36.18	35.14	36.08	36.08	-0.30%	211,155
Mar 6, 2026	36.44	36.83	35.57	36.19	36.19	-3.93%	194,877
Mar 5, 2026	37.74	37.93	37.05	37.67	37.67	-1.10%	266,707
Mar 4, 2026	37.29	38.31	37.13	38.09	38.09	2.75%	175,242
Mar 3, 2026	35.97	37.28	35.64	37.07	37.07	0.49%	162,884
Mar 2, 2026	36.17	36.99	36.13	36.89	36.89	0.30%	152,920
Feb 27, 2026	36.50	36.89	36.10	36.78	36.78	-1.08%	180,761
Feb 26, 2026	37.00	37.52	36.82	37.18	37.18	0.84%	193,873
Feb 25, 2026	36.63	37.05	36.04	36.87	36.87	1.88%	147,323
Feb 24, 2026	35.97	36.82	35.97	36.19	36.19	1.09%	186,719
Feb 23, 2026	37.25	37.28	35.55	35.80	35.80	-3.87%	258,853
Feb 20, 2026	37.04	38.34	36.81	37.24	37.24	-0.03%	199,055
Feb 19, 2026	36.88	37.66	36.80	37.25	37.25	-	239,873
Feb 18, 2026	36.33	37.50	36.33	37.25	37.25	1.83%	227,273
Feb 17, 2026	36.96	37.35	36.00	36.58	36.58	2.41%	217,764
Feb 13, 2026	35.00	35.93	34.81	35.72	35.72	3.06%	254,162
Feb 12, 2026	35.23	35.57	33.76	34.66	34.66	-0.03%	260,570
Feb 11, 2026	36.58	37.43	34.32	34.67	34.67	-5.56%	244,379
Feb 10, 2026	37.77	38.41	36.62	36.71	36.71	-2.32%	235,068
Feb 9, 2026	38.43	38.94	37.35	37.58	37.58	-2.11%	289,332
Feb 6, 2026	36.87	39.60	36.87	38.39	38.39	5.58%	747,064
Feb 5, 2026	36.94	40.16	35.54	36.36	36.36	-17.98%	620,242
Feb 4, 2026	44.00	45.23	43.79	44.33	44.33	0.91%	289,106
Feb 3, 2026	44.04	44.72	43.16	43.93	43.93	-0.59%	236,938
Feb 2, 2026	42.97	44.55	42.41	44.19	44.19	2.79%	189,379
Jan 30, 2026	42.05	43.25	41.86	42.99	42.99	1.01%	216,226
Jan 29, 2026	41.52	42.63	41.52	42.56	42.56	2.68%	155,301
Jan 28, 2026	41.35	42.04	41.02	41.45	41.45	0.78%	149,500
Jan 27, 2026	41.13	41.38	40.35	41.13	41.13	0.19%	185,737
Jan 26, 2026	40.69	41.25	39.98	41.05	41.05	0.84%	174,981
Jan 23, 2026	41.16	41.35	40.24	40.71	40.71	-1.79%	191,632
Jan 22, 2026	41.38	41.78	41.24	41.45	41.45	0.68%	179,779
Jan 21, 2026	39.72	41.58	39.72	41.17	41.17	4.47%	155,207
Jan 20, 2026	40.29	40.80	39.34	39.41	39.41	-4.60%	224,377
Jan 16, 2026	41.94	42.30	41.08	41.31	41.31	-1.74%	166,685
Jan 15, 2026	41.28	42.23	41.28	42.04	42.04	1.89%	112,409