ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.43	32.96	32.27	32.96	32.96	1.07%	118,063
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
Mar 7, 2025	36.44	37.49	36.02	36.72	36.72	0.27%	215,544
Mar 6, 2025	35.13	36.77	35.09	36.62	36.62	3.21%	208,276
Mar 5, 2025	35.63	36.18	35.09	35.48	35.48	-0.37%	212,871
Mar 4, 2025	35.88	36.20	35.46	35.61	35.61	-1.71%	318,222
Mar 3, 2025	36.75	36.95	36.11	36.23	36.23	-1.04%	368,615
Feb 28, 2025	36.68	36.88	36.05	36.61	36.61	0.63%	376,851
Feb 27, 2025	36.64	37.09	36.12	36.38	36.38	-0.71%	314,104
Feb 26, 2025	36.55	37.00	36.29	36.64	36.64	0.16%	308,503
Feb 25, 2025	36.77	37.03	36.26	36.58	36.58	-1.11%	442,113
Feb 24, 2025	37.44	37.65	36.80	36.99	36.99	-0.56%	218,943
Feb 21, 2025	38.16	38.43	37.07	37.20	37.20	-1.64%	217,000
Feb 20, 2025	37.45	38.05	36.71	37.82	37.82	1.69%	170,641
Feb 19, 2025	37.18	37.42	36.78	37.19	37.19	-0.80%	189,596
Feb 18, 2025	37.51	37.78	36.96	37.49	37.49	0.19%	172,197
Feb 14, 2025	37.35	37.81	37.08	37.42	37.42	0.21%	149,131
Feb 13, 2025	37.35	37.58	36.81	37.34	37.34	0.59%	205,447