5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
+25.69%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
-22.54%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-21.81%
ScanSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $39.78 | $39.58 (-0.5%) | $40.37 | $38.95 | 186.41 K | $921.22 M |
| 05/20/2025 | $40.53 | $40.22 (-0.76%) | $40.75 | $40.09 | 244.42 K | $936.12 M |
| 05/19/2025 | $40.12 | $40.48 (0.9%) | $40.75 | $40.01 | 131.71 K | $942.17 M |
| 05/16/2025 | $40.59 | $40.79 (0.49%) | $40.98 | $40.27 | 165.90 K | $949.39 M |
| 05/15/2025 | $40.50 | $40.78 (0.69%) | $40.91 | $40.38 | 122.05 K | $949.15 M |
| 05/14/2025 | $41.84 | $40.68 (-2.77%) | $41.84 | $40.65 | 201.31 K | $946.83 M |
| 05/13/2025 | $40.11 | $42.06 (4.86%) | $42.08 | $40.11 | 279.90 K | $978.95 M |
| 05/12/2025 | $41.45 | $40.63 (-1.98%) | $41.88 | $40.16 | 252.71 K | $945.66 M |
| 05/09/2025 | $38.31 | $39.83 (3.97%) | $40.37 | $37.99 | 322.13 K | $927.04 M |
| 05/08/2025 | $36.96 | $38.39 (3.87%) | $38.67 | $36.11 | 589.80 K | $893.53 M |
| 05/07/2025 | $36.00 | $36.12 (0.33%) | $36.88 | $35.59 | 639.60 K | $859.87 M |
| 05/06/2025 | $35.36 | $35.92 (1.58%) | $36.02 | $34.53 | 326.01 K | $855.11 M |
| 05/05/2025 | $34.02 | $34.33 (0.91%) | $34.50 | $33.81 | 165.21 K | $817.26 M |
| 05/02/2025 | $33.40 | $34.48 (3.23%) | $34.48 | $33.39 | 150.23 K | $820.83 M |
| 05/01/2025 | $33.11 | $33.39 (0.85%) | $33.60 | $32.76 | 162.40 K | $794.88 M |
| 04/30/2025 | $32.78 | $32.99 (0.64%) | $33.09 | $32.48 | 165.10 K | $785.36 M |
| 04/29/2025 | $32.91 | $33.45 (1.64%) | $33.49 | $32.77 | 132.70 K | $796.31 M |
| 04/28/2025 | $32.81 | $32.86 (0.15%) | $33.38 | $32.44 | 155.81 K | $782.27 M |
| 04/25/2025 | $32.43 | $32.96 (1.63%) | $32.96 | $32.27 | 118.40 K | $784.65 M |
| 04/24/2025 | $31.88 | $32.61 (2.29%) | $32.69 | $31.43 | 138.10 K | $776.31 M |
| 04/23/2025 | $32.22 | $31.88 (-1.06%) | $33.03 | $31.84 | 140.74 K | $758.94 M |
| 04/22/2025 | $31.56 | $31.49 (-0.22%) | $32.21 | $30.83 | 169.90 K | $749.65 M |
| 04/21/2025 | $31.34 | $31.22 (-0.38%) | $31.54 | $30.76 | 144.42 K | $743.22 M |
| 04/17/2025 | $31.26 | $31.74 (1.54%) | $32.04 | $31.26 | 172.80 K | $755.60 M |
| 04/16/2025 | $31.15 | $31.29 (0.45%) | $31.55 | $30.75 | 165.50 K | $744.89 M |
| 04/15/2025 | $31.55 | $31.35 (-0.63%) | $31.71 | $31.07 | 381.10 K | $746.32 M |
| 04/14/2025 | $31.75 | $31.11 (-2.02%) | $31.75 | $30.99 | 251.40 K | $740.60 M |
| 04/11/2025 | $30.93 | $31.23 (0.97%) | $31.56 | $29.89 | 189.20 K | $743.46 M |
| 04/10/2025 | $31.25 | $31.03 (-0.7%) | $31.99 | $29.89 | 284.35 K | $738.70 M |
| 04/09/2025 | $29.22 | $32.15 (10.03%) | $32.56 | $28.82 | 342.70 K | $765.36 M |
| 04/08/2025 | $31.18 | $29.63 (-4.97%) | $31.38 | $29.31 | 243.00 K | $705.37 M |
| 04/07/2025 | $29.21 | $30.10 (3.05%) | $31.40 | $28.75 | 339.34 K | $716.56 M |
| 04/04/2025 | $30.23 | $30.27 (0.13%) | $30.69 | $29.55 | 299.81 K | $720.61 M |
| 04/03/2025 | $32.63 | $31.59 (-3.19%) | $33.68 | $31.10 | 251.10 K | $752.03 M |
| 04/02/2025 | $33.22 | $34.25 (3.1%) | $34.48 | $33.22 | 151.83 K | $815.36 M |
| 04/01/2025 | $33.99 | $33.79 (-0.59%) | $34.28 | $33.44 | 241.91 K | $804.40 M |
| 03/31/2025 | $34.04 | $34.01 (-0.09%) | $34.65 | $33.68 | 368.94 K | $809.64 M |
| 03/28/2025 | $35.42 | $34.47 (-2.68%) | $35.42 | $34.32 | 242.40 K | $820.59 M |
| 03/27/2025 | $35.72 | $35.44 (-0.78%) | $35.90 | $35.28 | 205.93 K | $843.68 M |
| 03/26/2025 | $36.37 | $35.76 (-1.68%) | $36.90 | $35.54 | 194.90 K | $851.30 M |
| 03/25/2025 | $36.86 | $36.28 (-1.57%) | $37.02 | $36.01 | 240.25 K | $863.68 M |
| 03/24/2025 | $35.23 | $36.92 (4.8%) | $37.01 | $35.23 | 350.12 K | $878.92 M |
| 03/21/2025 | $36.14 | $35.33 (-2.24%) | $36.40 | $34.49 | 2.27 M | $841.07 M |
| 03/20/2025 | $36.79 | $36.65 (-0.38%) | $37.42 | $36.55 | 203.40 K | $872.49 M |
| 03/19/2025 | $36.73 | $37.17 (1.2%) | $37.43 | $36.57 | 240.62 K | $884.87 M |
| 03/18/2025 | $36.16 | $36.71 (1.52%) | $37.01 | $36.16 | 272.70 K | $873.92 M |
| 03/17/2025 | $35.88 | $36.48 (1.67%) | $36.65 | $35.88 | 260.80 K | $868.44 M |
| 03/14/2025 | $35.45 | $36.09 (1.81%) | $36.42 | $35.29 | 258.40 K | $859.16 M |
| 03/13/2025 | $35.85 | $35.24 (-1.7%) | $36.60 | $35.18 | 359.54 K | $838.92 M |
| 03/12/2025 | $36.17 | $35.65 (-1.44%) | $36.54 | $35.05 | 252.14 K | $848.68 M |
| 03/11/2025 | $36.20 | $36.04 (-0.44%) | $36.68 | $35.80 | 266.55 K | $857.97 M |
| 03/10/2025 | $36.25 | $36.23 (-0.06%) | $37.06 | $35.99 | 264.60 K | $862.49 M |
| 03/07/2025 | $36.44 | $36.72 (0.77%) | $37.49 | $36.02 | 215.54 K | $874.16 M |
| 03/06/2025 | $35.13 | $36.62 (4.24%) | $36.77 | $35.09 | 208.30 K | $871.78 M |
| 03/05/2025 | $35.63 | $35.48 (-0.42%) | $36.18 | $35.09 | 212.90 K | $844.64 M |
| 03/04/2025 | $35.88 | $35.61 (-0.75%) | $36.20 | $35.46 | 318.22 K | $847.73 M |
| 03/03/2025 | $36.75 | $36.23 (-1.41%) | $36.95 | $36.11 | 368.62 K | $862.49 M |
| 02/28/2025 | $36.68 | $36.61 (-0.19%) | $36.88 | $36.05 | 376.90 K | $871.54 M |
| 02/27/2025 | $36.64 | $36.38 (-0.71%) | $37.09 | $36.12 | 314.10 K | $866.06 M |
| 02/26/2025 | $36.55 | $36.64 (0.25%) | $37.00 | $36.29 | 308.50 K | $872.25 M |
| 02/25/2025 | $36.77 | $36.58 (-0.52%) | $37.03 | $36.26 | 442.11 K | $870.82 M |
| 02/24/2025 | $37.44 | $36.99 (-1.2%) | $37.65 | $36.80 | 218.94 K | $880.58 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.
