ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	58.00	58.40	56.29	56.50	56.50	-2.10%	292,990
Oct 30, 2026	58.93	58.95	55.79	57.71	57.71	-2.15%	416,772
Oct 29, 2026	59.59	60.15	58.53	58.98	58.98	-0.77%	278,929
Oct 28, 2026	61.21	61.23	58.08	59.44	59.44	-2.96%	438,063
Oct 27, 2026	61.31	62.10	60.51	61.25	61.25	0.44%	162,568
Oct 26, 2026	61.05	62.59	60.77	60.98	60.98	-0.11%	247,489
Oct 23, 2026	59.62	61.28	59.31	61.05	61.05	1.82%	209,395
Oct 22, 2026	60.90	61.17	58.76	59.96	59.96	-1.79%	369,123
Oct 21, 2026	60.40	61.34	60.40	61.05	61.05	1.36%	156,884
Oct 20, 2026	59.18	60.63	59.11	60.23	60.23	1.60%	157,873
Oct 19, 2026	60.35	60.82	59.09	59.28	59.28	-1.23%	190,354
Oct 16, 2026	60.24	61.03	59.72	60.02	60.02	-0.69%	247,890
Oct 15, 2026	60.93	61.01	59.00	60.44	60.44	-0.20%	197,331
Oct 14, 2026	60.96	61.87	59.94	60.56	60.56	-2.28%	190,974
Oct 13, 2026	60.65	62.83	59.18	61.97	61.97	2.14%	252,530
Oct 12, 2026	61.07	61.73	60.28	60.67	60.67	-0.43%	238,008
Oct 9, 2026	59.04	61.07	58.49	60.93	60.93	2.99%	196,600
Oct 8, 2026	59.72	60.33	58.74	59.16	59.16	-0.87%	339,113
Oct 7, 2026	60.38	60.89	59.55	59.68	59.68	-2.07%	228,694
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%	269,879
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