ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	56.09	56.60	55.00	56.17	56.17	-0.04%	281,167
Aug 25, 2026	54.61	56.21	53.76	56.19	56.19	3.81%	384,013
Aug 24, 2026	54.06	55.84	53.41	54.13	54.13	-0.40%	420,359
Aug 21, 2026	55.98	56.21	53.65	54.35	54.35	-3.62%	543,099
Aug 20, 2026	64.84	66.78	56.00	56.39	56.39	9.67%	1,087,047
Aug 19, 2026	52.49	53.06	51.03	51.42	51.42	-1.66%	299,017
Aug 18, 2026	51.53	52.50	50.79	52.29	52.29	1.12%	239,456
Aug 17, 2026	50.54	51.81	49.41	51.71	51.71	-2.78%	253,590
Aug 14, 2026	52.66	53.53	52.49	53.19	53.19	1.64%	183,546
Aug 13, 2026	52.68	52.93	51.90	52.33	52.33	0.67%	189,882
Aug 12, 2026	51.93	52.26	50.68	51.98	51.98	0.25%	252,350
Aug 11, 2026	54.20	55.85	51.66	51.85	51.85	-3.96%	272,434
Aug 10, 2026	54.85	55.43	53.87	53.99	53.99	-1.75%	274,691
Aug 7, 2026	57.07	57.76	54.64	54.95	54.95	-3.49%	249,340
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
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