5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
-36.86%
6 MONTH PERFORMANCE
-35.37%
YEAR-TO-DATE PERFORMANCE
-33.93%
1 YEAR PERFORMANCE
-22.76%
ScanSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $31.55 | $31.35 (-0.63%) | $31.71 | $31.07 | 322,156 | $746.32 M |
| 04/14/2025 | $31.75 | $31.11 (-2.02%) | $31.75 | $30.99 | 251,400 | $740.60 M |
| 04/11/2025 | $30.93 | $31.23 (0.97%) | $31.56 | $29.89 | 189,200 | $743.46 M |
| 04/10/2025 | $31.25 | $31.03 (-0.7%) | $31.99 | $29.89 | 284,349 | $738.70 M |
| 04/09/2025 | $29.22 | $32.15 (10.03%) | $32.56 | $28.82 | 342,700 | $765.36 M |
| 04/08/2025 | $31.18 | $29.63 (-4.97%) | $31.38 | $29.31 | 243,000 | $705.37 M |
| 04/07/2025 | $29.21 | $30.10 (3.05%) | $31.40 | $28.75 | 339,340 | $716.56 M |
| 04/04/2025 | $30.23 | $30.27 (0.13%) | $30.69 | $29.55 | 299,814 | $720.61 M |
| 04/03/2025 | $32.63 | $31.59 (-3.19%) | $33.68 | $31.10 | 251,100 | $752.03 M |
| 04/02/2025 | $33.22 | $34.25 (3.1%) | $34.48 | $33.22 | 151,834 | $815.36 M |
| 04/01/2025 | $33.99 | $33.79 (-0.59%) | $34.28 | $33.44 | 241,911 | $804.40 M |
| 03/31/2025 | $34.04 | $34.01 (-0.09%) | $34.65 | $33.68 | 368,940 | $809.64 M |
| 03/28/2025 | $35.42 | $34.47 (-2.68%) | $35.42 | $34.32 | 242,404 | $820.59 M |
| 03/27/2025 | $35.72 | $35.44 (-0.78%) | $35.90 | $35.28 | 205,928 | $843.68 M |
| 03/26/2025 | $36.37 | $35.76 (-1.68%) | $36.90 | $35.54 | 194,900 | $851.30 M |
| 03/25/2025 | $36.86 | $36.28 (-1.57%) | $37.02 | $36.01 | 240,248 | $863.68 M |
| 03/24/2025 | $35.23 | $36.92 (4.8%) | $37.01 | $35.23 | 350,120 | $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 | 203,400 | $872.49 M |
| 03/19/2025 | $36.73 | $37.17 (1.2%) | $37.43 | $36.57 | 240,621 | $884.87 M |
| 03/18/2025 | $36.16 | $36.71 (1.52%) | $37.01 | $36.16 | 272,700 | $873.92 M |
| 03/17/2025 | $35.88 | $36.48 (1.67%) | $36.65 | $35.88 | 260,800 | $868.44 M |
| 03/14/2025 | $35.45 | $36.09 (1.81%) | $36.42 | $35.29 | 258,400 | $859.16 M |
| 03/13/2025 | $35.85 | $35.24 (-1.7%) | $36.60 | $35.18 | 359,536 | $838.92 M |
| 03/12/2025 | $36.17 | $35.65 (-1.44%) | $36.54 | $35.05 | 252,141 | $848.68 M |
| 03/11/2025 | $36.20 | $36.04 (-0.44%) | $36.68 | $35.80 | 266,547 | $857.97 M |
| 03/10/2025 | $36.25 | $36.23 (-0.06%) | $37.06 | $35.99 | 264,600 | $862.49 M |
| 03/07/2025 | $36.44 | $36.72 (0.77%) | $37.49 | $36.02 | 215,544 | $874.16 M |
| 03/06/2025 | $35.13 | $36.62 (4.24%) | $36.77 | $35.09 | 208,300 | $871.78 M |
| 03/05/2025 | $35.63 | $35.48 (-0.42%) | $36.18 | $35.09 | 212,900 | $844.64 M |
| 03/04/2025 | $35.88 | $35.61 (-0.75%) | $36.20 | $35.46 | 318,222 | $847.73 M |
| 03/03/2025 | $36.75 | $36.23 (-1.41%) | $36.95 | $36.11 | 368,615 | $862.49 M |
| 02/28/2025 | $36.68 | $36.61 (-0.19%) | $36.88 | $36.05 | 376,900 | $871.54 M |
| 02/27/2025 | $36.64 | $36.38 (-0.71%) | $37.09 | $36.12 | 314,104 | $866.06 M |
| 02/26/2025 | $36.55 | $36.64 (0.25%) | $37.00 | $36.29 | 308,503 | $872.25 M |
| 02/25/2025 | $36.77 | $36.58 (-0.52%) | $37.03 | $36.26 | 442,113 | $870.82 M |
| 02/24/2025 | $37.44 | $36.99 (-1.2%) | $37.65 | $36.80 | 218,943 | $880.58 M |
| 02/21/2025 | $38.16 | $37.20 (-2.52%) | $38.43 | $37.07 | 217,000 | $885.58 M |
| 02/20/2025 | $37.45 | $37.82 (0.99%) | $38.05 | $36.71 | 170,641 | $900.34 M |
| 02/19/2025 | $37.18 | $37.19 (0.03%) | $37.42 | $36.78 | 189,600 | $885.35 M |
| 02/18/2025 | $37.51 | $37.49 (-0.05%) | $37.78 | $36.96 | 172,200 | $892.49 M |
| 02/14/2025 | $37.35 | $37.42 (0.19%) | $37.81 | $37.08 | 149,131 | $890.82 M |
| 02/13/2025 | $37.35 | $37.34 (-0.03%) | $37.58 | $36.81 | 205,447 | $888.92 M |
| 02/12/2025 | $37.47 | $37.12 (-0.93%) | $37.74 | $36.63 | 192,617 | $883.68 M |
| 02/11/2025 | $38.55 | $37.96 (-1.53%) | $39.22 | $37.82 | 221,825 | $903.68 M |
| 02/10/2025 | $38.00 | $38.76 (2%) | $38.81 | $37.39 | 316,533 | $922.72 M |
| 02/07/2025 | $38.61 | $38.02 (-1.53%) | $39.39 | $37.80 | 210,418 | $905.10 M |
| 02/06/2025 | $39.82 | $38.78 (-2.61%) | $40.17 | $38.56 | 294,826 | $923.20 M |
| 02/05/2025 | $40.27 | $39.77 (-1.24%) | $40.83 | $39.70 | 204,214 | $946.76 M |
| 02/04/2025 | $40.03 | $40.08 (0.12%) | $41.15 | $39.85 | 239,901 | $954.14 M |
| 02/03/2025 | $40.87 | $40.34 (-1.3%) | $41.21 | $40.06 | 318,013 | $960.33 M |
| 01/31/2025 | $43.16 | $41.85 (-3.04%) | $43.83 | $41.36 | 401,442 | $996.28 M |
| 01/30/2025 | $47.83 | $42.59 (-10.96%) | $48.13 | $41.67 | 632,576 | $1.01 B |
| 01/29/2025 | $50.38 | $49.99 (-0.77%) | $50.76 | $49.36 | 196,207 | $1.19 B |
| 01/28/2025 | $50.23 | $50.55 (0.64%) | $50.75 | $49.48 | 140,200 | $1.20 B |
| 01/27/2025 | $50.59 | $50.42 (-0.34%) | $51.13 | $49.95 | 142,300 | $1.20 B |
| 01/24/2025 | $50.90 | $51.02 (0.24%) | $51.49 | $50.72 | 119,900 | $1.23 B |
| 01/23/2025 | $51.03 | $51.21 (0.35%) | $51.66 | $50.80 | 168,300 | $1.24 B |
| 01/22/2025 | $51.50 | $51.35 (-0.29%) | $52.02 | $51.21 | 219,500 | $1.24 B |
| 01/21/2025 | $50.93 | $51.68 (1.47%) | $52.06 | $50.73 | 129,916 | $1.25 B |
| 01/17/2025 | $50.60 | $50.46 (-0.28%) | $51.23 | $49.94 | 123,100 | $1.22 B |
| 01/16/2025 | $49.40 | $50.04 (1.3%) | $50.53 | $49.32 | 203,506 | $1.21 B |
| 01/15/2025 | $50.59 | $49.65 (-1.86%) | $51.17 | $49.58 | 114,200 | $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.
