5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
+5.93%
6 MONTH PERFORMANCE
+21.08%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
-1.70%
ScanSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $45.38 | $44.46 (-2.03%) | $45.50 | $44.24 | 193.00 K | $1.03 B |
| 09/05/2025 | $44.96 | $44.92 (-0.09%) | $46.25 | $44.68 | 345.72 K | $1.05 B |
| 09/04/2025 | $44.08 | $44.70 (1.41%) | $44.89 | $43.78 | 184.10 K | $1.04 B |
| 09/03/2025 | $43.57 | $44.16 (1.35%) | $44.21 | $43.32 | 307.32 K | $1.03 B |
| 09/02/2025 | $43.06 | $43.62 (1.3%) | $43.85 | $42.86 | 246.50 K | $1.02 B |
| 08/29/2025 | $44.36 | $43.65 (-1.6%) | $44.98 | $43.36 | 202.00 K | $1.02 B |
| 08/28/2025 | $44.69 | $44.17 (-1.16%) | $44.98 | $43.98 | 194.52 K | $1.03 B |
| 08/27/2025 | $43.27 | $44.69 (3.28%) | $44.93 | $43.27 | 411.30 K | $1.04 B |
| 08/26/2025 | $44.36 | $43.57 (-1.78%) | $44.95 | $43.41 | 384.50 K | $1.01 B |
| 08/25/2025 | $44.63 | $44.34 (-0.65%) | $45.24 | $44.26 | 305.53 K | $1.03 B |
| 08/22/2025 | $40.00 | $44.63 (11.58%) | $44.93 | $39.94 | 644.00 K | $1.04 B |
| 08/21/2025 | $44.07 | $39.91 (-9.44%) | $44.50 | $39.60 | 751.42 K | $928.91 M |
| 08/20/2025 | $43.14 | $42.53 (-1.41%) | $43.14 | $41.45 | 486.42 K | $989.89 M |
| 08/19/2025 | $42.58 | $43.06 (1.13%) | $43.34 | $42.57 | 223.02 K | $1.00 B |
| 08/18/2025 | $42.65 | $42.70 (0.12%) | $43.51 | $42.55 | 189.30 K | $993.84 M |
| 08/15/2025 | $43.90 | $42.60 (-2.96%) | $44.04 | $42.42 | 268.13 K | $991.52 M |
| 08/14/2025 | $44.50 | $43.90 (-1.35%) | $45.23 | $43.18 | 298.44 K | $1.02 B |
| 08/13/2025 | $43.70 | $45.27 (3.59%) | $45.63 | $43.70 | 302.20 K | $1.05 B |
| 08/12/2025 | $41.94 | $43.42 (3.53%) | $43.45 | $41.94 | 248.35 K | $1.01 B |
| 08/11/2025 | $41.42 | $41.56 (0.34%) | $41.97 | $41.33 | 277.20 K | $967.31 M |
| 08/08/2025 | $39.99 | $41.32 (3.33%) | $41.57 | $39.91 | 305.61 K | $961.72 M |
| 08/07/2025 | $40.04 | $39.74 (-0.75%) | $40.27 | $39.13 | 226.20 K | $924.95 M |
| 08/06/2025 | $38.73 | $39.49 (1.96%) | $39.69 | $38.27 | 258.20 K | $919.13 M |
| 08/05/2025 | $38.76 | $38.57 (-0.49%) | $38.91 | $38.17 | 201.84 K | $897.72 M |
| 08/04/2025 | $37.86 | $38.72 (2.27%) | $38.72 | $37.86 | 222.81 K | $901.21 M |
| 08/01/2025 | $38.42 | $37.78 (-1.67%) | $38.87 | $37.72 | 288.00 K | $879.33 M |
| 07/31/2025 | $40.01 | $38.84 (-2.92%) | $40.06 | $38.38 | 258.04 K | $904.00 M |
| 07/30/2025 | $40.83 | $40.03 (-1.96%) | $41.05 | $39.72 | 192.80 K | $931.70 M |
| 07/29/2025 | $41.49 | $40.88 (-1.47%) | $41.75 | $40.65 | 179.00 K | $951.48 M |
| 07/28/2025 | $41.17 | $41.13 (-0.1%) | $41.39 | $40.85 | 204.40 K | $957.30 M |
| 07/25/2025 | $41.37 | $41.05 (-0.77%) | $41.41 | $40.27 | 181.74 K | $955.44 M |
| 07/24/2025 | $41.79 | $41.05 (-1.77%) | $41.85 | $40.96 | 213.90 K | $955.44 M |
| 07/23/2025 | $41.04 | $42.09 (2.56%) | $42.10 | $40.92 | 233.70 K | $979.64 M |
| 07/22/2025 | $40.38 | $40.76 (0.94%) | $41.13 | $40.29 | 229.40 K | $948.69 M |
| 07/21/2025 | $40.82 | $40.41 (-1%) | $41.39 | $40.12 | 208.20 K | $940.54 M |
| 07/18/2025 | $41.35 | $40.53 (-1.98%) | $41.45 | $40.19 | 234.90 K | $943.34 M |
| 07/17/2025 | $40.48 | $41.02 (1.33%) | $41.08 | $40.18 | 225.61 K | $954.74 M |
| 07/16/2025 | $40.93 | $40.51 (-1.03%) | $40.98 | $39.88 | 230.30 K | $942.87 M |
| 07/15/2025 | $41.87 | $40.57 (-3.1%) | $41.93 | $40.37 | 236.33 K | $944.27 M |
| 07/14/2025 | $41.22 | $41.66 (1.07%) | $41.84 | $41.11 | 219.73 K | $969.64 M |
| 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 |
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.
