ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	325,580
Jun 1, 2026	46.11	48.22	45.27	48.13	48.13	4.02%	219,218
May 29, 2026	45.99	47.31	45.80	46.27	46.27	0.98%	252,117
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
May 21, 2026	42.70	42.91	42.17	42.69	42.69	-0.95%	204,332
May 20, 2026	42.54	43.42	42.23	43.10	43.10	1.46%	153,667
May 19, 2026	42.50	42.96	42.23	42.48	42.48	-1.14%	307,599
May 18, 2026	42.23	43.38	41.76	42.97	42.97	2.04%	176,912
May 15, 2026	42.05	42.95	42.01	42.11	42.11	-1.89%	309,208
May 14, 2026	42.51	43.38	41.92	42.92	42.92	2.17%	212,140
May 13, 2026	43.40	43.80	40.88	42.01	42.01	-3.43%	470,351
May 12, 2026	43.63	43.95	43.25	43.50	43.50	-0.53%	320,961
May 11, 2026	45.90	46.64	43.64	43.73	43.73	-4.73%	308,846
May 8, 2026	43.48	46.09	43.39	45.90	45.90	6.03%	395,895
May 7, 2026	43.25	45.55	41.12	43.29	43.29	5.77%	460,738
May 6, 2026	42.53	42.67	40.76	40.93	40.93	-3.08%	282,882
May 5, 2026	41.39	42.36	41.39	42.23	42.23	2.33%	198,574
May 4, 2026	41.08	42.19	40.37	41.27	41.27	0.29%	233,740
May 1, 2026	41.37	41.83	40.43	41.15	41.15	0.07%	240,921
Apr 30, 2026	40.30	41.24	39.94	41.12	41.12	2.03%	214,636
Apr 29, 2026	40.52	40.72	40.11	40.30	40.30	-0.93%	245,111
Apr 28, 2026	40.76	41.14	40.33	40.68	40.68	0.05%	251,386
Apr 27, 2026	40.39	41.09	37.86	40.66	40.66	0.57%	333,792
Apr 24, 2026	39.88	40.62	39.41	40.43	40.43	1.23%	154,846
Apr 23, 2026	40.46	40.85	39.27	39.94	39.94	-1.04%	271,193
Apr 22, 2026	40.53	40.97	40.25	40.36	40.36	-0.10%	157,769
Apr 21, 2026	39.34	41.01	39.04	40.40	40.40	2.62%	251,187
Apr 20, 2026	39.40	39.85	39.25	39.37	39.37	-0.46%	121,651
Apr 17, 2026	39.29	39.99	38.74	39.55	39.55	2.51%	167,105
Apr 16, 2026	37.89	38.78	37.82	38.58	38.58	1.02%	178,771
Apr 15, 2026	38.36	38.63	38.06	38.19	38.19	-1.09%	153,164
Apr 14, 2026	39.21	39.76	38.60	38.61	38.61	-1.40%	185,904
Apr 13, 2026	37.90	39.28	37.77	39.16	39.16	2.81%	155,749
Apr 10, 2026	38.30	38.41	37.82	38.09	38.09	-0.31%	133,109
Apr 9, 2026	38.01	38.68	37.93	38.21	38.21	0.13%	213,711
Apr 8, 2026	38.71	39.16	38.05	38.16	38.16	2.66%	232,466
Apr 7, 2026	36.80	37.44	36.59	37.17	37.17	0.73%	241,733
Apr 6, 2026	36.53	36.94	36.21	36.90	36.90	1.12%	148,468
Apr 2, 2026	35.95	37.13	35.85	36.49	36.49	-0.16%	210,667
Apr 1, 2026	36.62	37.23	36.33	36.55	36.55	0.69%	219,285
Mar 31, 2026	36.45	36.80	35.44	36.30	36.30	1.17%	212,913
Mar 30, 2026	36.33	36.48	35.72	35.88	35.88	-0.47%	193,344
Mar 27, 2026	36.48	36.61	35.95	36.05	36.05	-2.01%	199,533
Mar 26, 2026	36.45	37.13	36.16	36.79	36.79	0.08%	243,952
Mar 25, 2026	36.92	37.29	36.20	36.76	36.76	0.19%	170,153