5 DAY PERFORMANCE
-12.32%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
-12.41%
YEAR-TO-DATE PERFORMANCE
-7.63%
1 YEAR PERFORMANCE
+0.45%
Scansource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.25 | $42.03 (-0.52%) | $42.25 | $41.23 | 73.79 K | |
| 05/05/2026 | $41.39 | $42.23 (2.03%) | $42.36 | $41.39 | 198.60 K | $923.36 M |
| 05/04/2026 | $41.08 | $41.27 (0.46%) | $42.19 | $40.37 | 233.74 K | $902.37 M |
| 05/01/2026 | $41.37 | $41.15 (-0.53%) | $41.83 | $40.43 | 240.92 K | $899.74 M |
| 04/30/2026 | $40.30 | $41.12 (2.03%) | $41.24 | $39.94 | 214.64 K | $899.09 M |
| 04/29/2026 | $40.52 | $40.30 (-0.54%) | $40.72 | $40.10 | 245.11 K | $881.16 M |
| 04/28/2026 | $40.76 | $40.68 (-0.2%) | $41.14 | $40.33 | 251.40 K | $889.47 M |
| 04/27/2026 | $40.39 | $40.66 (0.67%) | $41.09 | $37.86 | 333.80 K | $889.03 M |
| 04/24/2026 | $39.88 | $40.43 (1.38%) | $40.62 | $39.41 | 154.85 K | $884.00 M |
| 04/23/2026 | $40.46 | $39.94 (-1.29%) | $40.85 | $39.27 | 271.20 K | $873.29 M |
| 04/22/2026 | $40.53 | $40.36 (-0.42%) | $40.97 | $40.25 | 157.80 K | $882.47 M |
| 04/21/2026 | $39.34 | $40.40 (2.69%) | $41.01 | $39.04 | 251.20 K | $883.35 M |
| 04/20/2026 | $39.40 | $39.37 (-0.08%) | $39.85 | $39.25 | 121.70 K | $860.83 M |
| 04/17/2026 | $39.29 | $39.55 (0.66%) | $39.99 | $38.74 | 167.11 K | $864.76 M |
| 04/16/2026 | $37.89 | $38.58 (1.82%) | $38.78 | $37.82 | 178.80 K | $843.55 M |
| 04/15/2026 | $38.36 | $38.19 (-0.44%) | $38.63 | $38.06 | 153.20 K | $835.02 M |
| 04/14/2026 | $39.21 | $38.61 (-1.53%) | $39.76 | $38.60 | 185.90 K | $844.21 M |
| 04/13/2026 | $37.90 | $39.16 (3.32%) | $39.28 | $37.77 | 155.75 K | $856.23 M |
| 04/10/2026 | $38.30 | $38.09 (-0.55%) | $38.41 | $37.82 | 133.11 K | $832.84 M |
| 04/09/2026 | $38.01 | $38.21 (0.53%) | $38.68 | $37.92 | 213.71 K | $835.46 M |
| 04/08/2026 | $38.71 | $38.16 (-1.42%) | $39.16 | $38.05 | 232.50 K | $834.37 M |
| 04/07/2026 | $36.80 | $37.17 (1.01%) | $37.44 | $36.59 | 241.73 K | $812.72 M |
| 04/06/2026 | $36.53 | $36.90 (1.01%) | $36.94 | $36.21 | 148.50 K | $806.82 M |
| 04/02/2026 | $35.95 | $36.49 (1.5%) | $37.13 | $35.85 | 210.70 K | $797.85 M |
| 04/01/2026 | $36.62 | $36.55 (-0.19%) | $37.23 | $36.33 | 219.30 K | $799.17 M |
| 03/31/2026 | $36.45 | $36.30 (-0.41%) | $36.80 | $35.44 | 212.91 K | $793.70 M |
| 03/30/2026 | $36.33 | $35.88 (-1.24%) | $36.48 | $35.72 | 193.34 K | $784.52 M |
| 03/27/2026 | $36.48 | $36.05 (-1.18%) | $36.61 | $35.95 | 199.53 K | $788.23 M |
| 03/26/2026 | $36.45 | $36.79 (0.93%) | $37.13 | $36.16 | 244.00 K | $804.41 M |
| 03/25/2026 | $36.92 | $36.76 (-0.43%) | $37.29 | $36.20 | 170.20 K | $803.76 M |
| 03/24/2026 | $35.57 | $36.69 (3.15%) | $37.01 | $35.29 | 208.92 K | $802.23 M |
| 03/23/2026 | $35.85 | $35.96 (0.31%) | $36.44 | $35.13 | 197.72 K | $786.27 M |
| 03/20/2026 | $35.10 | $34.63 (-1.34%) | $35.24 | $34.31 | 517.00 K | $757.18 M |
| 03/19/2026 | $33.82 | $35.00 (3.49%) | $35.46 | $33.79 | 237.38 K | $765.28 M |
| 03/18/2026 | $35.04 | $34.27 (-2.2%) | $35.48 | $34.10 | 263.90 K | $749.31 M |
| 03/17/2026 | $35.77 | $35.56 (-0.59%) | $36.16 | $35.25 | 153.20 K | $777.52 M |
| 03/16/2026 | $36.12 | $35.45 (-1.85%) | $36.33 | $35.43 | 234.32 K | $775.11 M |
| 03/13/2026 | $36.06 | $35.84 (-0.61%) | $36.48 | $35.32 | 196.54 K | $783.64 M |
| 03/12/2026 | $35.49 | $35.95 (1.3%) | $36.58 | $35.49 | 201.20 K | $786.05 M |
| 03/11/2026 | $35.86 | $36.17 (0.86%) | $36.48 | $35.75 | 175.51 K | $790.86 M |
| 03/10/2026 | $35.73 | $36.20 (1.32%) | $36.97 | $35.73 | 201.30 K | $791.51 M |
| 03/09/2026 | $35.59 | $36.08 (1.38%) | $36.18 | $35.14 | 211.16 K | $788.89 M |
| 03/06/2026 | $36.44 | $36.19 (-0.69%) | $36.83 | $35.57 | 194.90 K | $791.29 M |
| 03/05/2026 | $37.74 | $37.67 (-0.19%) | $37.93 | $37.05 | 266.71 K | $823.65 M |
| 03/04/2026 | $37.29 | $38.09 (2.15%) | $38.31 | $37.13 | 175.24 K | $832.84 M |
| 03/03/2026 | $35.97 | $37.07 (3.06%) | $37.28 | $35.64 | 162.90 K | $810.54 M |
| 03/02/2026 | $36.17 | $36.89 (1.99%) | $36.99 | $36.13 | 152.92 K | $806.60 M |
| 02/27/2026 | $36.50 | $36.78 (0.77%) | $36.89 | $36.10 | 180.80 K | $804.19 M |
| 02/26/2026 | $37.00 | $37.18 (0.49%) | $37.52 | $36.82 | 193.90 K | $812.94 M |
| 02/25/2026 | $36.63 | $36.87 (0.66%) | $37.05 | $36.03 | 147.32 K | $806.16 M |
| 02/24/2026 | $35.97 | $36.19 (0.61%) | $36.82 | $35.97 | 186.72 K | $791.29 M |
| 02/23/2026 | $37.25 | $35.80 (-3.89%) | $37.28 | $35.55 | 258.90 K | $782.77 M |
| 02/20/2026 | $37.04 | $37.24 (0.54%) | $38.34 | $36.81 | 199.10 K | $814.25 M |
| 02/19/2026 | $36.88 | $37.25 (1%) | $37.66 | $36.80 | 239.90 K | $814.47 M |
| 02/18/2026 | $36.33 | $37.25 (2.53%) | $37.49 | $36.33 | 227.30 K | $814.47 M |
| 02/17/2026 | $36.96 | $36.58 (-1.03%) | $37.35 | $36.00 | 217.80 K | $799.82 M |
| 02/13/2026 | $35.00 | $35.72 (2.06%) | $35.92 | $34.81 | 254.16 K | $781.02 M |
| 02/12/2026 | $35.23 | $34.66 (-1.62%) | $35.57 | $33.76 | 260.60 K | $757.84 M |
| 02/11/2026 | $36.58 | $34.67 (-5.22%) | $37.42 | $34.32 | 244.40 K | $758.06 M |
| 02/10/2026 | $37.77 | $36.71 (-2.81%) | $38.41 | $36.62 | 235.10 K | $802.66 M |
| 02/09/2026 | $38.43 | $37.58 (-2.21%) | $38.94 | $37.35 | 289.33 K | $821.69 M |
| 02/06/2026 | $36.87 | $38.39 (4.12%) | $39.60 | $36.87 | 747.10 K | $839.40 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.
