5 DAY PERFORMANCE
+5.54%
1 MONTH PERFORMANCE
-11.45%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-14.13%
YEAR-TO-DATE PERFORMANCE
-6.35%
1 YEAR PERFORMANCE
-2.24%
Scansource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $36.96 | $36.58 (-1.03%) | $37.35 | $36.00 | 217.76 K | $807.04 M |
| 02/13/2026 | $35.00 | $35.72 (2.06%) | $35.92 | $34.81 | 254.16 K | $781.02 M |
| 02/12/2026 | $35.23 | $34.66 (-1.62%) | $35.57 | $33.76 | 260.60 K | $757.84 M |
| 02/11/2026 | $36.58 | $34.67 (-5.22%) | $37.42 | $34.32 | 244.40 K | $758.06 M |
| 02/10/2026 | $37.77 | $36.71 (-2.81%) | $38.41 | $36.62 | 235.10 K | $802.66 M |
| 02/09/2026 | $38.43 | $37.58 (-2.21%) | $38.94 | $37.35 | 289.33 K | $821.69 M |
| 02/06/2026 | $36.87 | $38.39 (4.12%) | $39.60 | $36.87 | 747.10 K | $839.40 M |
| 02/05/2026 | $36.94 | $36.36 (-1.57%) | $40.16 | $35.54 | 620.24 K | $795.01 M |
| 02/04/2026 | $44.00 | $44.33 (0.75%) | $45.23 | $43.79 | 289.11 K | $969.28 M |
| 02/03/2026 | $44.04 | $43.93 (-0.25%) | $44.72 | $43.16 | 236.94 K | $960.53 M |
| 02/02/2026 | $42.97 | $44.19 (2.84%) | $44.55 | $42.41 | 189.40 K | $966.21 M |
| 01/30/2026 | $42.05 | $42.99 (2.24%) | $43.25 | $41.86 | 216.23 K | $946.55 M |
| 01/29/2026 | $41.52 | $42.56 (2.5%) | $42.63 | $41.52 | 155.30 K | $937.09 M |
| 01/28/2026 | $41.35 | $41.45 (0.24%) | $42.04 | $41.02 | 149.50 K | $912.65 M |
| 01/27/2026 | $41.13 | $41.13 (0%) | $41.38 | $40.35 | 185.74 K | $905.60 M |
| 01/26/2026 | $40.69 | $41.05 (0.88%) | $41.25 | $39.98 | 175.00 K | $903.84 M |
| 01/23/2026 | $41.16 | $40.71 (-1.09%) | $41.35 | $40.24 | 191.63 K | $896.35 M |
| 01/22/2026 | $41.38 | $41.45 (0.17%) | $41.78 | $41.24 | 179.80 K | $912.65 M |
| 01/21/2026 | $39.72 | $41.17 (3.65%) | $41.58 | $39.72 | 155.21 K | $906.48 M |
| 01/20/2026 | $40.29 | $39.41 (-2.18%) | $40.80 | $39.34 | 224.40 K | $867.73 M |
| 01/16/2026 | $41.94 | $41.31 (-1.5%) | $42.30 | $41.08 | 166.70 K | $909.56 M |
| 01/15/2026 | $41.28 | $42.04 (1.84%) | $42.23 | $41.28 | 112.41 K | $925.64 M |
| 01/14/2026 | $41.39 | $41.26 (-0.31%) | $41.73 | $41.06 | 148.50 K | $908.46 M |
| 01/13/2026 | $41.27 | $41.46 (0.46%) | $41.90 | $41.22 | 147.20 K | $912.87 M |
| 01/12/2026 | $40.51 | $41.14 (1.56%) | $41.28 | $40.12 | 142.20 K | $905.82 M |
| 01/09/2026 | $40.37 | $40.78 (1.02%) | $41.00 | $40.02 | 216.32 K | $897.89 M |
| 01/08/2026 | $39.24 | $40.44 (3.06%) | $41.00 | $39.24 | 326.30 K | $890.41 M |
| 01/07/2026 | $39.73 | $39.59 (-0.35%) | $39.78 | $38.61 | 235.00 K | $871.69 M |
| 01/06/2026 | $39.13 | $39.48 (0.89%) | $39.59 | $38.69 | 137.70 K | $869.27 M |
| 01/05/2026 | $39.08 | $39.40 (0.82%) | $39.74 | $39.08 | 122.80 K | $867.51 M |
| 01/02/2026 | $39.24 | $39.06 (-0.46%) | $39.68 | $38.74 | 132.53 K | $860.02 M |
| 12/31/2025 | $39.58 | $39.06 (-1.31%) | $39.61 | $39.02 | 99.63 K | $860.02 M |
| 12/30/2025 | $39.86 | $39.54 (-0.8%) | $39.93 | $39.52 | 99.80 K | $870.59 M |
| 12/29/2025 | $39.56 | $39.84 (0.71%) | $39.86 | $39.24 | 148.30 K | $877.20 M |
| 12/26/2025 | $39.61 | $39.71 (0.25%) | $39.83 | $39.31 | 107.80 K | $927.57 M |
| 12/24/2025 | $39.58 | $39.74 (0.4%) | $40.00 | $39.55 | 78.74 K | $928.27 M |
| 12/23/2025 | $39.90 | $39.53 (-0.93%) | $40.20 | $39.50 | 229.51 K | $923.36 M |
| 12/22/2025 | $41.07 | $40.02 (-2.56%) | $41.62 | $39.99 | 151.02 K | $934.81 M |
| 12/19/2025 | $41.43 | $41.07 (-0.87%) | $42.00 | $40.93 | 890.60 K | $959.33 M |
| 12/18/2025 | $41.99 | $41.58 (-0.98%) | $42.21 | $41.27 | 224.81 K | $971.25 M |
| 12/17/2025 | $41.57 | $41.49 (-0.19%) | $42.24 | $38.90 | 209.73 K | $969.14 M |
| 12/16/2025 | $40.72 | $41.74 (2.5%) | $42.04 | $40.08 | 194.81 K | $974.98 M |
| 12/15/2025 | $42.05 | $40.66 (-3.31%) | $42.37 | $40.58 | 246.70 K | $949.76 M |
| 12/12/2025 | $42.76 | $41.92 (-1.96%) | $43.41 | $41.67 | 194.55 K | $979.19 M |
| 12/11/2025 | $42.37 | $42.75 (0.9%) | $42.93 | $42.02 | 180.03 K | $998.58 M |
| 12/10/2025 | $41.08 | $42.21 (2.75%) | $42.45 | $40.65 | 154.70 K | $985.96 M |
| 12/09/2025 | $40.69 | $41.08 (0.96%) | $41.43 | $40.06 | 140.84 K | $959.57 M |
| 12/08/2025 | $41.39 | $40.72 (-1.62%) | $41.39 | $40.55 | 161.80 K | $951.16 M |
| 12/05/2025 | $41.22 | $40.95 (-0.66%) | $41.50 | $40.69 | 182.93 K | $956.53 M |
| 12/04/2025 | $41.78 | $41.40 (-0.91%) | $42.20 | $41.37 | 128.73 K | $967.04 M |
| 12/03/2025 | $41.86 | $41.78 (-0.19%) | $42.24 | $41.18 | 194.23 K | $975.92 M |
| 12/02/2025 | $41.43 | $41.87 (1.06%) | $42.10 | $41.03 | 171.71 K | $978.02 M |
| 12/01/2025 | $40.88 | $41.16 (0.68%) | $41.39 | $40.64 | 122.40 K | $961.44 M |
| 11/28/2025 | $41.47 | $41.12 (-0.84%) | $41.75 | $40.95 | 74.00 K | $960.50 M |
| 11/26/2025 | $41.21 | $41.33 (0.29%) | $41.82 | $40.95 | 232.74 K | $965.41 M |
| 11/25/2025 | $40.52 | $41.13 (1.51%) | $41.64 | $40.01 | 205.50 K | $960.74 M |
| 11/24/2025 | $39.60 | $40.20 (1.52%) | $40.44 | $39.21 | 129.76 K | $939.01 M |
| 11/21/2025 | $37.79 | $39.51 (4.55%) | $39.88 | $37.51 | 175.70 K | $922.89 M |
| 11/20/2025 | $39.04 | $37.72 (-3.38%) | $40.24 | $37.36 | 146.21 K | $881.08 M |
| 11/19/2025 | $38.70 | $38.53 (-0.44%) | $39.02 | $38.39 | 136.70 K | $900.00 M |
| 11/18/2025 | $38.76 | $38.69 (-0.18%) | $39.19 | $38.36 | 153.53 K | $903.74 M |
| 11/17/2025 | $40.52 | $38.79 (-4.27%) | $41.05 | $38.52 | 131.70 K | $906.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
