ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	37.47	37.74	36.63	37.12	37.12	-2.21%	192,617
Feb 11, 2025	38.55	39.22	37.82	37.96	37.96	-2.06%	221,825
Feb 10, 2025	38.00	38.81	37.39	38.76	38.76	1.95%	316,533
Feb 7, 2025	38.61	39.39	37.80	38.02	38.02	-1.96%	210,418
Feb 6, 2025	39.82	40.18	38.56	38.78	38.78	-2.49%	294,826
Feb 5, 2025	40.27	40.83	39.70	39.77	39.77	-0.77%	204,214
Feb 4, 2025	40.03	41.15	39.85	40.08	40.08	-0.64%	239,901
Feb 3, 2025	40.87	41.21	40.06	40.34	40.34	-3.61%	318,013
Jan 31, 2025	43.16	43.83	41.36	41.85	41.85	-1.74%	401,442
Jan 30, 2025	47.83	48.13	41.67	42.59	42.59	-14.80%	632,576
Jan 29, 2025	50.38	50.76	49.36	49.99	49.99	-1.11%	196,207
Jan 28, 2025	50.23	50.75	49.48	50.55	50.55	0.26%	140,156
Jan 27, 2025	50.59	51.13	49.95	50.42	50.42	-1.18%	142,261
Jan 24, 2025	50.90	51.49	50.72	51.02	51.02	-0.37%	119,880
Jan 23, 2025	51.03	51.66	50.80	51.21	51.21	-0.27%	168,276
Jan 22, 2025	51.50	52.02	51.21	51.35	51.35	-0.64%	219,451
Jan 21, 2025	50.93	52.06	50.73	51.68	51.68	2.42%	129,916
Jan 17, 2025	50.60	51.23	49.94	50.46	50.46	0.84%	123,056
Jan 16, 2025	49.40	50.53	49.33	50.04	50.04	0.79%	203,506
Jan 15, 2025	50.59	51.17	49.58	49.65	49.65	0.71%	114,187
Jan 14, 2025	47.87	49.44	47.87	49.30	49.30	3.59%	134,809
Jan 13, 2025	47.12	47.72	46.61	47.59	47.59	0.51%	121,710
Jan 10, 2025	46.90	47.59	46.35	47.35	47.35	-1.07%	154,728
Jan 8, 2025	47.52	47.88	46.48	47.86	47.86	-0.33%	140,447
Jan 7, 2025	47.93	48.53	47.46	48.02	48.02	0.46%	211,356
Jan 6, 2025	47.65	48.94	47.44	47.80	47.80	0.40%	216,190
Jan 3, 2025	47.01	47.73	46.96	47.61	47.61	1.23%	133,868
Jan 2, 2025	47.79	48.98	46.84	47.03	47.03	-0.89%	136,242
Dec 31, 2024	47.34	48.03	47.29	47.45	47.45	0.61%	112,276
Dec 30, 2024	47.49	47.59	46.56	47.16	47.16	-1.28%	177,773
Dec 27, 2024	48.66	49.56	47.29	47.77	47.77	-2.61%	165,005
Dec 26, 2024	48.59	49.28	48.40	49.05	49.05	0.99%	184,436
Dec 24, 2024	48.15	48.72	47.70	48.57	48.57	1.17%	106,266
Dec 23, 2024	47.65	48.38	47.29	48.01	48.01	0.90%	230,855
Dec 20, 2024	48.81	49.67	47.26	47.58	47.58	-3.98%	1,981,867
Dec 19, 2024	49.78	50.97	48.87	49.55	49.55	0.90%	258,422
Dec 18, 2024	51.42	52.12	48.77	49.11	49.11	-3.74%	300,437
Dec 17, 2024	52.67	53.16	50.74	51.02	51.02	-3.66%	224,092
Dec 16, 2024	52.48	53.90	52.08	52.96	52.96	0.82%	194,904
Dec 13, 2024	52.53	53.09	52.09	52.53	52.53	-0.06%	202,916
Dec 12, 2024	53.07	53.44	52.06	52.56	52.56	-1.04%	147,044
Dec 11, 2024	52.41	53.82	51.65	53.11	53.11	2.89%	248,361
Dec 10, 2024	51.82	52.11	50.73	51.62	51.62	-0.60%	164,716
Dec 9, 2024	52.62	52.87	51.91	51.93	51.93	-0.59%	130,994
Dec 6, 2024	51.63	52.33	51.30	52.24	52.24	1.57%	139,488
Dec 5, 2024	52.70	52.70	51.37	51.43	51.43	-2.50%	151,810
Dec 4, 2024	52.69	53.19	51.99	52.75	52.75	0.17%	131,321
Dec 3, 2024	52.75	53.25	51.80	52.66	52.66	-0.27%	212,398
Dec 2, 2024	50.15	52.83	49.72	52.80	52.80	4.74%	239,807
Nov 29, 2024	50.67	52.07	50.35	50.41	50.41	-0.16%	240,799
Nov 27, 2024	52.10	52.65	50.46	50.49	50.49	-2.66%	169,808
Nov 26, 2024	51.67	52.19	50.53	51.87	51.87	0.19%	195,805
Nov 25, 2024	51.82	52.98	51.71	51.77	51.77	1.31%	201,793
Nov 22, 2024	50.17	51.35	50.17	51.10	51.10	2.43%	200,702
Nov 21, 2024	49.44	50.54	49.24	49.89	49.89	1.53%	126,244
Nov 20, 2024	49.21	49.61	48.60	49.14	49.14	-0.02%	126,547
Nov 19, 2024	48.69	49.52	48.51	49.15	49.15	-0.47%	163,483
Nov 18, 2024	49.27	50.01	48.94	49.38	49.38	1.00%	157,246
Nov 15, 2024	49.47	49.64	48.50	48.89	48.89	-1.05%	236,459
Nov 14, 2024	49.49	49.99	48.83	49.41	49.41	0.20%	210,452
Nov 13, 2024	51.44	52.19	49.26	49.31	49.31	-2.95%	230,019
Nov 12, 2024	51.76	52.36	50.76	50.81	50.81	-2.08%	195,106
Nov 11, 2024	52.63	53.76	51.69	51.89	51.89	-0.06%	194,893
Nov 8, 2024	51.13	52.96	50.95	51.92	51.92	2.27%	240,901
Nov 7, 2024	50.42	53.48	49.41	50.77	50.77	0.71%	291,633
Nov 6, 2024	48.66	51.53	47.59	50.41	50.41	13.00%	339,959
Nov 5, 2024	44.11	44.82	43.88	44.61	44.61	0.95%	198,241
Nov 4, 2024	43.51	44.82	43.26	44.19	44.19	1.63%	175,003
Nov 1, 2024	42.67	43.58	42.67	43.48	43.48	2.52%	196,171
Oct 31, 2024	44.32	44.33	42.23	42.41	42.41	-4.22%	214,715
Oct 30, 2024	45.26	45.86	44.14	44.28	44.28	-2.79%	150,581
Oct 29, 2024	44.99	45.88	44.95	45.55	45.55	0.22%	117,808
Oct 28, 2024	45.47	46.21	45.35	45.45	45.45	1.29%	150,891
Oct 25, 2024	45.64	45.82	44.59	44.87	44.87	-0.66%	173,353
Oct 24, 2024	45.71	46.29	45.06	45.17	45.17	-1.18%	162,656
Oct 23, 2024	46.65	46.94	45.38	45.71	45.71	-2.89%	119,893
Oct 22, 2024	47.49	47.49	46.91	47.07	47.07	-1.15%	113,292
Oct 21, 2024	48.62	48.62	47.52	47.62	47.62	-1.96%	104,132
Oct 18, 2024	49.73	49.73	48.52	48.57	48.57	-2.31%	107,292
Oct 17, 2024	49.42	49.98	48.48	49.72	49.72	0.95%	89,006
Oct 16, 2024	48.80	49.62	48.59	49.25	49.25	1.53%	132,520
Oct 15, 2024	48.14	49.28	48.14	48.51	48.51	0.21%	133,777
Oct 14, 2024	48.02	48.44	47.95	48.41	48.41	0.71%	74,998
Oct 11, 2024	47.95	48.43	47.91	48.07	48.07	0.80%	85,672
Oct 10, 2024	47.46	47.91	47.23	47.69	47.69	-0.83%	114,221
Oct 9, 2024	48.39	48.78	47.92	48.09	48.09	-0.66%	152,974
Oct 8, 2024	47.58	48.64	47.35	48.41	48.41	2.24%	151,159
Oct 7, 2024	47.07	47.62	46.64	47.35	47.35	-0.13%	303,657
Oct 4, 2024	46.61	47.53	46.24	47.41	47.41	3.76%	137,993
Oct 3, 2024	46.30	46.76	45.55	45.69	45.69	-1.59%	104,545
Oct 2, 2024	46.48	47.10	46.16	46.43	46.43	-0.79%	91,455
Oct 1, 2024	48.10	48.10	46.53	46.80	46.80	-2.56%	173,851
Sep 30, 2024	47.14	48.09	44.13	48.03	48.03	1.14%	164,982
Sep 27, 2024	48.70	48.87	47.36	47.49	47.49	-1.37%	150,418