5 DAY PERFORMANCE
-36.39%
1 MONTH PERFORMANCE
-33.62%
3 MONTH PERFORMANCE
-27.30%
6 MONTH PERFORMANCE
+4.19%
YEAR-TO-DATE PERFORMANCE
-7.63%
1 YEAR PERFORMANCE
-17.63%
Scansource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $57.65 | $57.36 (-0.5%) | $57.65 | $56.94 | 23.50 K | |
| 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 |
| 07/29/2026 | $57.11 | $57.38 (0.47%) | $58.94 | $57.11 | 178.80 K | $1.22 B |
| 07/28/2026 | $55.82 | $57.27 (2.6%) | $57.57 | $55.55 | 140.80 K | $1.22 B |
| 07/27/2026 | $55.29 | $55.62 (0.6%) | $56.02 | $54.62 | 127.40 K | $1.18 B |
| 07/24/2026 | $54.73 | $54.88 (0.27%) | $55.73 | $54.07 | 243.20 K | $1.17 B |
| 07/23/2026 | $54.43 | $53.88 (-1.01%) | $54.96 | $53.44 | 265.07 K | $1.15 B |
| 07/22/2026 | $55.14 | $54.82 (-0.58%) | $55.84 | $54.21 | 191.20 K | $1.17 B |
| 07/21/2026 | $54.33 | $55.51 (2.17%) | $55.69 | $54.33 | 128.63 K | $1.18 B |
| 07/20/2026 | $54.89 | $54.24 (-1.18%) | $55.15 | $53.57 | 170.76 K | $1.16 B |
| 07/17/2026 | $53.98 | $54.79 (1.5%) | $54.90 | $53.95 | 195.83 K | $1.17 B |
| 07/16/2026 | $53.14 | $54.69 (2.92%) | $54.92 | $53.14 | 187.65 K | $1.17 B |
| 07/15/2026 | $53.99 | $53.34 (-1.2%) | $54.18 | $52.11 | 164.10 K | $1.14 B |
| 07/14/2026 | $54.21 | $53.89 (-0.59%) | $54.57 | $53.40 | 127.41 K | $1.15 B |
| 07/13/2026 | $53.35 | $53.86 (0.96%) | $54.33 | $53.18 | 165.62 K | $1.15 B |
| 07/10/2026 | $53.54 | $53.08 (-0.86%) | $53.89 | $52.88 | 169.50 K | $1.13 B |
| 07/09/2026 | $51.76 | $53.46 (3.28%) | $53.46 | $50.86 | 171.02 K | $1.14 B |
| 07/08/2026 | $51.02 | $51.63 (1.2%) | $51.83 | $50.45 | 181.71 K | $1.10 B |
| 07/07/2026 | $51.20 | $51.53 (0.64%) | $52.15 | $50.12 | 194.80 K | $1.10 B |
| 07/06/2026 | $50.87 | $51.39 (1.02%) | $51.57 | $50.67 | 174.34 K | $1.09 B |
| 07/02/2026 | $52.25 | $50.87 (-2.64%) | $52.37 | $50.58 | 201.54 K | $1.08 B |
| 07/01/2026 | $52.73 | $52.36 (-0.7%) | $53.14 | $52.23 | 206.60 K | $1.12 B |
| 06/30/2026 | $51.15 | $52.09 (1.84%) | $52.42 | $51.15 | 184.00 K | $1.11 B |
| 06/29/2026 | $50.85 | $51.28 (0.85%) | $51.49 | $50.25 | 239.70 K | $1.09 B |
| 06/26/2026 | $50.30 | $50.87 (1.13%) | $51.25 | $50.06 | 568.56 K | $1.08 B |
| 06/25/2026 | $50.20 | $50.53 (0.66%) | $50.80 | $49.75 | 179.92 K | $1.08 B |
| 06/24/2026 | $49.42 | $49.71 (0.59%) | $50.15 | $49.19 | 177.51 K | $1.06 B |
| 06/23/2026 | $49.00 | $49.19 (0.39%) | $49.94 | $48.52 | 183.53 K | $1.05 B |
| 06/22/2026 | $49.63 | $49.33 (-0.6%) | $50.14 | $49.20 | 253.17 K | $1.05 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.
