ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	57.53	59.60	57.53	58.88	58.88	3.06%	225,756
Aug 3, 2026	57.46	58.39	56.61	57.13	57.13	0.90%	185,954
Jul 31, 2026	56.41	57.26	54.87	56.62	56.62	0.25%	235,395
Jul 30, 2026	57.82	58.32	56.25	56.48	56.48	-1.57%	173,713
Jul 29, 2026	57.11	58.94	57.11	57.38	57.38	0.19%	178,752
Jul 28, 2026	55.82	57.57	55.55	57.27	57.27	2.97%	140,773
Jul 27, 2026	55.29	56.02	54.62	55.62	55.62	1.35%	127,366
Jul 24, 2026	54.73	55.73	54.07	54.88	54.88	1.86%	243,200
Jul 23, 2026	54.43	54.96	53.44	53.88	53.88	-1.71%	265,067
Jul 22, 2026	55.14	55.84	54.21	54.82	54.82	-1.24%	191,200
Jul 21, 2026	54.33	55.69	54.33	55.51	55.51	2.34%	128,634
Jul 20, 2026	54.89	55.15	53.57	54.24	54.24	-1.00%	170,755
Jul 17, 2026	53.98	54.90	53.95	54.79	54.79	0.18%	195,834
Jul 16, 2026	53.14	54.92	53.14	54.69	54.69	2.53%	187,647
Jul 15, 2026	53.99	54.18	52.11	53.34	53.34	-1.02%	164,097
Jul 14, 2026	54.21	54.57	53.40	53.89	53.89	0.06%	127,412
Jul 13, 2026	53.35	54.33	53.18	53.86	53.86	1.47%	165,624
Jul 10, 2026	53.54	53.89	52.88	53.08	53.08	-0.71%	169,451
Jul 9, 2026	51.76	53.46	50.86	53.46	53.46	3.54%	171,018
Jul 8, 2026	51.02	51.83	50.45	51.63	51.63	0.19%	181,710
Jul 7, 2026	51.20	52.15	50.13	51.53	51.53	0.27%	194,766
Jul 6, 2026	50.87	51.57	50.67	51.39	51.39	1.02%	174,344
Jul 2, 2026	52.25	52.37	50.58	50.87	50.87	-2.85%	201,535
Jul 1, 2026	52.73	53.14	52.23	52.36	52.36	0.52%	206,576
Jun 30, 2026	51.15	52.42	51.15	52.09	52.09	1.58%	183,958
Jun 29, 2026	50.85	51.49	50.25	51.28	51.28	0.81%	239,656
Jun 26, 2026	50.30	51.25	50.06	50.87	50.87	0.67%	568,555
Jun 25, 2026	50.20	50.80	49.75	50.53	50.53	1.65%	179,921
Jun 24, 2026	49.42	50.15	49.19	49.71	49.71	1.06%	177,510
Jun 23, 2026	49.00	49.94	48.52	49.19	49.19	-0.28%	183,533
Jun 22, 2026	49.63	50.14	49.20	49.33	49.33	-0.60%	253,168
Jun 18, 2026	49.55	50.00	48.94	49.63	49.63	2.04%	499,543
Jun 17, 2026	49.00	49.45	48.20	48.64	48.64	-1.28%	267,008
Jun 16, 2026	49.59	50.16	49.17	49.27	49.27	-0.16%	165,340
Jun 15, 2026	50.49	50.64	49.08	49.35	49.35	-1.32%	180,072
Jun 12, 2026	49.54	50.43	48.73	50.01	50.01	0.95%	138,562
Jun 11, 2026	49.06	49.68	47.66	49.54	49.54	1.39%	165,346
Jun 10, 2026	49.03	49.69	48.69	48.86	48.86	-0.02%	165,778
Jun 9, 2026	48.23	49.22	47.18	48.87	48.87	1.50%	243,462
Jun 8, 2026	46.84	48.68	46.12	48.15	48.15	3.08%	241,743
Jun 5, 2026	47.23	47.46	46.11	46.71	46.71	-1.54%	241,847
Jun 4, 2026	46.46	47.50	46.01	47.44	47.44	3.42%	219,611
Jun 3, 2026	47.78	47.78	45.28	45.87	45.87	-4.60%	295,457
Jun 2, 2026	48.18	48.70	47.78	48.08	48.08	-0.10%	325,586
Jun 1, 2026	46.11	48.22	45.27	48.13	48.13	4.02%	219,219
May 29, 2026	45.99	47.31	45.80	46.27	46.27	0.98%	252,150
May 28, 2026	45.50	46.00	45.15	45.82	45.82	0.90%	168,764
May 27, 2026	45.26	46.01	44.89	45.41	45.41	1.02%	190,670
May 26, 2026	44.36	45.37	44.36	44.95	44.95	1.95%	296,148
May 22, 2026	42.87	44.28	42.87	44.09	44.09	3.28%	147,100