ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	61.10	61.29	60.41	60.94	60.94	-0.11%	205,429
Oct 5, 2026	61.89	63.17	60.68	61.01	61.01	-1.17%	269,877
Oct 2, 2026	62.74	63.37	61.36	61.73	61.73	-0.79%	278,292
Oct 1, 2026	58.71	62.34	58.71	62.22	62.22	5.94%	660,947
Sep 30, 2026	57.86	58.82	57.57	58.73	58.73	1.52%	305,592
Sep 29, 2026	57.77	58.13	57.10	57.85	57.85	0.12%	198,651
Sep 28, 2026	58.00	58.00	57.06	57.78	57.78	-0.89%	122,674
Sep 25, 2026	58.55	59.28	58.24	58.30	58.30	0.40%	188,892
Sep 24, 2026	58.00	58.35	56.33	58.07	58.07	-0.71%	213,833
Sep 23, 2026	57.56	59.15	57.14	58.49	58.49	1.27%	181,100
Sep 22, 2026	57.76	58.81	57.41	57.75	57.75	0.80%	186,625
Sep 21, 2026	57.65	57.76	56.70	57.29	57.29	0.72%	238,748
Sep 18, 2026	57.83	58.15	56.37	56.88	56.88	-1.34%	632,186
Sep 17, 2026	57.38	57.82	57.08	57.65	57.65	1.64%	203,772
Sep 16, 2026	57.49	58.14	56.04	56.72	56.72	-1.58%	307,484
Sep 15, 2026	57.70	58.77	57.20	57.63	57.63	-1.64%	191,060
Sep 14, 2026	57.89	58.80	57.25	58.59	58.59	0.69%	213,363
Sep 11, 2026	56.16	58.59	55.78	58.19	58.19	4.79%	259,093
Sep 10, 2026	56.91	57.58	55.00	55.53	55.53	-2.51%	327,388
Sep 9, 2026	57.53	57.92	56.84	56.96	56.96	-1.27%	276,362
Sep 8, 2026	58.48	58.48	57.32	57.69	57.69	-1.35%	389,020
Sep 4, 2026	57.28	58.60	56.91	58.48	58.48	1.07%	283,373
Sep 3, 2026	56.64	58.00	56.11	57.86	57.86	2.15%	236,580
Sep 2, 2026	56.24	57.21	55.52	56.64	56.64	0.71%	321,049
Sep 1, 2026	56.56	57.31	55.79	56.24	56.24	-1.49%	198,323
Aug 31, 2026	56.42	57.63	55.59	57.09	57.09	0.95%	315,957
Aug 28, 2026	58.15	59.31	56.32	56.55	56.55	-2.67%	197,834
Aug 27, 2026	56.13	58.17	56.07	58.10	58.10	3.44%	215,082
Aug 26, 2026	56.09	56.60	55.00	56.17	56.17	-0.04%	281,277
Aug 25, 2026	54.61	56.21	53.76	56.19	56.19	3.81%	384,227
Aug 24, 2026	54.06	55.84	53.41	54.13	54.13	-0.40%	420,488
Aug 21, 2026	55.98	56.21	53.65	54.35	54.35	-3.62%	546,683
Aug 20, 2026	64.84	66.78	56.00	56.39	56.39	9.67%	1,087,817
Aug 19, 2026	52.49	53.06	51.03	51.42	51.42	-1.66%	300,159
Aug 18, 2026	51.53	52.50	50.79	52.29	52.29	1.12%	239,457
Aug 17, 2026	50.54	51.81	49.41	51.71	51.71	-2.78%	253,591
Aug 14, 2026	52.66	53.53	52.49	53.19	53.19	1.64%	183,589
Aug 13, 2026	52.68	52.93	51.90	52.33	52.33	0.67%	261,872
Aug 12, 2026	51.93	52.26	50.68	51.98	51.98	0.25%	260,594
Aug 11, 2026	54.20	55.85	51.66	51.85	51.85	-3.96%	335,936
Aug 10, 2026	54.85	55.43	53.87	53.99	53.99	-1.75%	275,972
Aug 7, 2026	57.07	57.76	54.64	54.95	54.95	-3.49%	249,351
Aug 6, 2026	56.88	58.30	56.40	56.94	56.94	-0.75%	382,694
Aug 5, 2026	58.89	58.89	57.22	57.37	57.37	-2.58%	268,387
Aug 4, 2026	57.53	59.60	57.53	58.89	58.89	3.08%	225,907
Aug 3, 2026	57.46	58.39	56.61	57.13	57.13	0.90%	185,955
Jul 31, 2026	56.41	57.26	54.87	56.62	56.62	0.25%	235,396
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