5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
+43.43%
YEAR-TO-DATE PERFORMANCE
+51.00%
1 YEAR PERFORMANCE
+39.56%
Scansource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $59.59 | $58.98 (-1.02%) | $60.15 | $58.53 | 278.93 K | $1.26 B |
| 10/28/2026 | $61.21 | $59.44 (-2.89%) | $61.23 | $58.08 | 438.10 K | $1.27 B |
| 10/27/2026 | $61.31 | $61.25 (-0.1%) | $62.10 | $60.51 | 162.60 K | $1.31 B |
| 10/26/2026 | $61.05 | $60.98 (-0.11%) | $62.59 | $60.77 | 247.50 K | $1.30 B |
| 10/23/2026 | $59.62 | $61.05 (2.4%) | $61.28 | $59.31 | 209.40 K | $1.31 B |
| 10/22/2026 | $60.90 | $59.96 (-1.54%) | $61.17 | $58.76 | 369.12 K | $1.28 B |
| 10/21/2026 | $60.40 | $61.05 (1.08%) | $61.34 | $60.40 | 156.90 K | $1.31 B |
| 10/20/2026 | $59.18 | $60.23 (1.77%) | $60.63 | $59.11 | 157.90 K | $1.29 B |
| 10/19/2026 | $60.35 | $59.28 (-1.77%) | $60.82 | $59.09 | 190.40 K | $1.27 B |
| 10/16/2026 | $60.24 | $60.02 (-0.37%) | $61.03 | $59.72 | 247.90 K | $1.28 B |
| 10/15/2026 | $60.93 | $60.44 (-0.8%) | $61.01 | $59.00 | 197.51 K | $1.29 B |
| 10/14/2026 | $60.96 | $60.56 (-0.66%) | $61.87 | $59.94 | 191.00 K | $1.30 B |
| 10/13/2026 | $60.65 | $61.97 (2.18%) | $62.83 | $59.18 | 252.53 K | $1.33 B |
| 10/12/2026 | $61.07 | $60.67 (-0.65%) | $61.73 | $60.28 | 238.01 K | $1.30 B |
| 10/09/2026 | $59.04 | $60.93 (3.2%) | $61.07 | $58.49 | 196.60 K | $1.30 B |
| 10/08/2026 | $59.72 | $59.16 (-0.94%) | $60.33 | $58.74 | 339.11 K | $1.27 B |
| 10/07/2026 | $60.38 | $59.68 (-1.16%) | $60.89 | $59.55 | 228.69 K | $1.28 B |
| 10/06/2026 | $61.10 | $60.94 (-0.26%) | $61.29 | $60.41 | 205.43 K | $1.30 B |
| 10/05/2026 | $61.89 | $61.01 (-1.42%) | $63.17 | $60.68 | 269.90 K | $1.30 B |
| 10/02/2026 | $62.74 | $61.73 (-1.61%) | $63.37 | $61.36 | 278.30 K | $1.32 B |
| 10/01/2026 | $58.71 | $62.22 (5.98%) | $62.34 | $58.71 | 660.95 K | $1.33 B |
| 09/30/2026 | $57.86 | $58.73 (1.5%) | $58.82 | $57.57 | 305.60 K | $1.26 B |
| 09/29/2026 | $57.77 | $57.85 (0.14%) | $58.13 | $57.10 | 198.65 K | $1.24 B |
| 09/28/2026 | $58.00 | $57.78 (-0.38%) | $58.00 | $57.06 | 122.67 K | $1.24 B |
| 09/25/2026 | $58.55 | $58.30 (-0.43%) | $59.28 | $58.24 | 188.90 K | $1.25 B |
| 09/24/2026 | $58.00 | $58.07 (0.12%) | $58.35 | $56.33 | 213.83 K | $1.24 B |
| 09/23/2026 | $57.56 | $58.49 (1.62%) | $59.15 | $57.14 | 181.10 K | $1.25 B |
| 09/22/2026 | $57.76 | $57.75 (-0.02%) | $58.81 | $57.41 | 186.63 K | $1.23 B |
| 09/21/2026 | $57.65 | $57.29 (-0.62%) | $57.76 | $56.70 | 238.75 K | $1.23 B |
| 09/18/2026 | $57.83 | $56.88 (-1.64%) | $58.15 | $56.37 | 632.20 K | $1.22 B |
| 09/17/2026 | $57.38 | $57.65 (0.47%) | $57.82 | $57.08 | 203.80 K | $1.23 B |
| 09/16/2026 | $57.49 | $56.72 (-1.34%) | $58.14 | $56.04 | 307.50 K | $1.21 B |
| 09/15/2026 | $57.70 | $57.63 (-0.12%) | $58.77 | $57.20 | 191.10 K | $1.23 B |
| 09/14/2026 | $57.89 | $58.59 (1.21%) | $58.80 | $57.25 | 213.40 K | $1.25 B |
| 09/11/2026 | $56.16 | $58.19 (3.61%) | $58.59 | $55.78 | 259.10 K | $1.24 B |
| 09/10/2026 | $56.91 | $55.53 (-2.42%) | $57.58 | $55.00 | 327.40 K | $1.19 B |
| 09/09/2026 | $57.53 | $56.96 (-0.99%) | $57.92 | $56.84 | 276.40 K | $1.22 B |
| 09/08/2026 | $58.48 | $57.69 (-1.35%) | $58.48 | $57.32 | 389.02 K | $1.23 B |
| 09/04/2026 | $57.28 | $58.48 (2.09%) | $58.60 | $56.91 | 283.40 K | $1.25 B |
| 09/03/2026 | $56.64 | $57.86 (2.15%) | $58.00 | $56.11 | 236.60 K | $1.24 B |
| 09/02/2026 | $56.24 | $56.64 (0.71%) | $57.21 | $55.52 | 321.05 K | $1.21 B |
| 09/01/2026 | $56.56 | $56.24 (-0.57%) | $57.31 | $55.79 | 198.32 K | $1.20 B |
| 08/31/2026 | $56.42 | $57.09 (1.19%) | $57.63 | $55.59 | 316.00 K | $1.22 B |
| 08/28/2026 | $58.15 | $56.55 (-2.75%) | $59.31 | $56.32 | 197.83 K | $1.21 B |
| 08/27/2026 | $56.13 | $58.10 (3.51%) | $58.17 | $56.07 | 215.10 K | $1.24 B |
| 08/26/2026 | $56.09 | $56.17 (0.14%) | $56.60 | $55.00 | 281.30 K | $1.20 B |
| 08/25/2026 | $54.61 | $56.19 (2.89%) | $56.21 | $53.76 | 384.23 K | $1.20 B |
| 08/24/2026 | $54.06 | $54.13 (0.13%) | $55.84 | $53.41 | 420.49 K | $1.16 B |
| 08/21/2026 | $55.98 | $54.35 (-2.91%) | $56.21 | $53.65 | 546.68 K | $1.16 B |
| 08/20/2026 | $64.84 | $56.39 (-13.03%) | $66.78 | $56.00 | 1.09 M | $1.21 B |
| 08/19/2026 | $52.49 | $51.42 (-2.04%) | $53.06 | $51.03 | 300.20 K | $1.10 B |
| 08/18/2026 | $51.53 | $52.29 (1.47%) | $52.50 | $50.79 | 239.50 K | $1.12 B |
| 08/17/2026 | $50.54 | $51.71 (2.31%) | $51.81 | $49.41 | 253.60 K | $1.11 B |
| 08/14/2026 | $52.66 | $53.19 (1.01%) | $53.53 | $52.49 | 183.60 K | $1.13 B |
| 08/13/2026 | $52.68 | $52.33 (-0.66%) | $52.93 | $51.90 | 261.87 K | $1.11 B |
| 08/12/2026 | $51.93 | $51.98 (0.1%) | $52.26 | $50.68 | 260.60 K | $1.11 B |
| 08/11/2026 | $54.20 | $51.85 (-4.34%) | $55.85 | $51.66 | 335.94 K | $1.10 B |
| 08/10/2026 | $54.85 | $53.99 (-1.57%) | $55.43 | $53.87 | 276.00 K | $1.15 B |
| 08/07/2026 | $57.07 | $54.95 (-3.71%) | $57.76 | $54.64 | 249.35 K | $1.17 B |
| 08/06/2026 | $56.88 | $56.94 (0.11%) | $58.30 | $56.40 | 382.70 K | $1.21 B |
| 08/05/2026 | $58.89 | $57.37 (-2.58%) | $58.89 | $57.22 | 268.40 K | $1.22 B |
| 08/04/2026 | $57.53 | $58.89 (2.36%) | $59.60 | $57.53 | 225.91 K | $1.25 B |
| 08/03/2026 | $57.46 | $57.13 (-0.57%) | $58.39 | $56.61 | 186.00 K | $1.22 B |
| 07/31/2026 | $56.41 | $56.62 (0.37%) | $57.26 | $54.87 | 235.40 K | $1.21 B |
| 07/30/2026 | $57.82 | $56.48 (-2.32%) | $58.32 | $56.25 | 173.71 K | $1.20 B |
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.
