5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
+32.56%
6 MONTH PERFORMANCE
-13.01%
YEAR-TO-DATE PERFORMANCE
-12.75%
1 YEAR PERFORMANCE
-8.06%
ScanSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $41.92 | $41.40 (-1.24%) | $42.45 | $41.12 | 195.42 K | $963.59 M |
| 07/10/2025 | $42.72 | $42.04 (-1.59%) | $42.80 | $41.96 | 184.10 K | $978.48 M |
| 07/09/2025 | $42.12 | $42.54 (1%) | $42.55 | $41.27 | 232.62 K | $990.12 M |
| 07/08/2025 | $42.47 | $42.13 (-0.8%) | $42.70 | $41.84 | 209.23 K | $980.58 M |
| 07/07/2025 | $42.57 | $42.47 (-0.23%) | $43.12 | $42.20 | 216.40 K | $988.49 M |
| 07/03/2025 | $43.02 | $42.90 (-0.28%) | $43.22 | $42.17 | 83.70 K | $998.50 M |
| 07/02/2025 | $42.50 | $42.76 (0.61%) | $43.33 | $42.15 | 191.35 K | $995.24 M |
| 07/01/2025 | $41.56 | $42.42 (2.07%) | $43.31 | $41.51 | 208.10 K | $987.33 M |
| 06/30/2025 | $42.22 | $41.81 (-0.97%) | $42.24 | $41.42 | 233.72 K | $973.13 M |
| 06/27/2025 | $41.93 | $41.95 (0.05%) | $42.04 | $41.49 | 305.33 K | $976.39 M |
| 06/26/2025 | $41.79 | $41.89 (0.24%) | $42.37 | $41.39 | 121.13 K | $974.99 M |
| 06/25/2025 | $41.92 | $41.76 (-0.38%) | $41.96 | $41.52 | 157.10 K | $971.96 M |
| 06/24/2025 | $41.76 | $41.81 (0.12%) | $42.38 | $41.36 | 144.70 K | $973.13 M |
| 06/23/2025 | $40.30 | $41.44 (2.83%) | $41.48 | $40.30 | 160.23 K | $964.52 M |
| 06/20/2025 | $41.27 | $40.48 (-1.91%) | $41.37 | $40.07 | 608.52 K | $942.17 M |
| 06/18/2025 | $40.57 | $40.71 (0.35%) | $41.49 | $40.47 | 239.21 K | $947.53 M |
| 06/17/2025 | $40.43 | $40.57 (0.35%) | $41.70 | $40.00 | 170.00 K | $944.27 M |
| 06/16/2025 | $40.67 | $40.82 (0.37%) | $41.01 | $40.28 | 196.34 K | $950.09 M |
| 06/13/2025 | $40.77 | $40.44 (-0.81%) | $41.44 | $40.25 | 146.00 K | $941.24 M |
| 06/12/2025 | $41.13 | $41.36 (0.56%) | $41.62 | $40.98 | 159.10 K | $962.65 M |
| 06/11/2025 | $42.52 | $41.52 (-2.35%) | $42.52 | $41.42 | 217.60 K | $966.38 M |
| 06/10/2025 | $42.03 | $42.15 (0.29%) | $42.62 | $41.77 | 148.83 K | $981.04 M |
| 06/09/2025 | $41.93 | $41.97 (0.1%) | $42.27 | $41.79 | 129.72 K | $976.85 M |
| 06/06/2025 | $42.00 | $41.50 (-1.19%) | $42.37 | $41.16 | 168.03 K | $965.91 M |
| 06/05/2025 | $41.14 | $41.43 (0.7%) | $41.71 | $40.92 | 170.84 K | $964.28 M |
| 06/04/2025 | $41.29 | $41.09 (-0.48%) | $41.48 | $41.00 | 186.30 K | $956.37 M |
| 06/03/2025 | $39.97 | $41.37 (3.5%) | $41.41 | $39.97 | 173.40 K | $962.89 M |
| 06/02/2025 | $40.30 | $40.02 (-0.69%) | $40.30 | $38.97 | 204.50 K | $931.47 M |
| 05/30/2025 | $40.46 | $40.38 (-0.2%) | $40.63 | $40.14 | 256.40 K | $939.84 M |
| 05/29/2025 | $40.71 | $40.65 (-0.15%) | $41.10 | $40.23 | 124.84 K | $946.13 M |
| 05/28/2025 | $40.96 | $40.64 (-0.78%) | $41.29 | $40.35 | 140.60 K | $945.90 M |
| 05/27/2025 | $39.78 | $41.06 (3.22%) | $41.11 | $39.55 | 147.00 K | $955.67 M |
| 05/23/2025 | $39.03 | $39.27 (0.61%) | $39.65 | $38.03 | 124.91 K | $914.01 M |
| 05/22/2025 | $39.56 | $39.80 (0.61%) | $40.01 | $39.05 | 188.72 K | $926.34 M |
| 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 |
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.
