ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.44	36.83	35.57	36.19	36.19	-3.93%	180,606
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%	161,858
Mar 3, 2026	35.97	37.28	35.64	37.07	37.07	0.49%	162,842
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%	178,829
Feb 26, 2026	37.00	37.52	36.82	37.18	37.18	0.84%	190,208
Feb 25, 2026	36.63	37.05	36.04	36.87	36.87	1.88%	145,920
Feb 24, 2026	35.97	36.82	35.97	36.19	36.19	1.09%	185,810
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%	195,403
Feb 19, 2026	36.88	37.66	36.80	37.25	37.25	-	232,426
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%	217,759
Feb 13, 2026	35.00	35.93	34.81	35.72	35.72	3.06%	222,058
Feb 12, 2026	35.23	35.57	33.76	34.66	34.66	-0.03%	226,237
Feb 11, 2026	36.58	37.43	34.32	34.67	34.67	-5.56%	244,378
Feb 10, 2026	37.77	38.41	36.62	36.71	36.71	-2.32%	235,063
Feb 9, 2026	38.43	38.94	37.35	37.58	37.58	-2.11%	224,116
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%	620,218
Feb 4, 2026	44.00	45.23	43.79	44.33	44.33	0.91%	288,978
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%	189,330
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
Jan 14, 2026	41.39	41.73	41.06	41.26	41.26	-0.48%	148,466
Jan 13, 2026	41.27	41.90	41.22	41.46	41.46	0.78%	147,171
Jan 12, 2026	40.51	41.28	40.12	41.14	41.14	0.88%	142,161
Jan 9, 2026	40.37	41.00	40.02	40.78	40.78	0.84%	216,321
Jan 8, 2026	39.24	41.00	39.24	40.44	40.44	2.15%	326,268
Jan 7, 2026	39.73	39.78	38.61	39.59	39.59	0.28%	234,951
Jan 6, 2026	39.13	39.59	38.69	39.48	39.48	0.20%	137,669
Jan 5, 2026	39.08	39.74	39.08	39.40	39.40	0.87%	122,795
Jan 2, 2026	39.24	39.68	38.75	39.06	39.06	-	132,527
Dec 31, 2025	39.58	39.61	39.02	39.06	39.06	-1.21%	99,631
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%	148,287
Dec 26, 2025	39.61	39.83	39.31	39.71	39.71	-0.08%	107,803
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%	229,514