5 DAY PERFORMANCE
-36.28%
1 MONTH PERFORMANCE
-29.79%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-7.63%
1 YEAR PERFORMANCE
-8.64%
Scansource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $56.88 | $57.37 (0.86%) | $58.16 | $56.72 | 87.44 K | |
| 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 |
| 06/18/2026 | $49.55 | $49.63 (0.16%) | $50.00 | $48.94 | 499.54 K | $1.06 B |
| 06/17/2026 | $49.00 | $48.64 (-0.73%) | $49.45 | $48.20 | 267.01 K | $1.04 B |
| 06/16/2026 | $49.59 | $49.27 (-0.65%) | $50.16 | $49.17 | 165.34 K | $1.05 B |
| 06/15/2026 | $50.49 | $49.35 (-2.26%) | $50.64 | $49.08 | 180.10 K | $1.05 B |
| 06/12/2026 | $49.54 | $50.01 (0.95%) | $50.43 | $48.73 | 138.60 K | $1.07 B |
| 06/11/2026 | $49.06 | $49.54 (0.98%) | $49.68 | $47.66 | 165.35 K | $1.06 B |
| 06/10/2026 | $49.03 | $48.86 (-0.35%) | $49.69 | $48.69 | 165.80 K | $1.04 B |
| 06/09/2026 | $48.23 | $48.87 (1.33%) | $49.22 | $47.18 | 243.50 K | $1.04 B |
| 06/08/2026 | $46.84 | $48.15 (2.8%) | $48.68 | $46.12 | 241.74 K | $1.03 B |
| 06/05/2026 | $47.23 | $46.71 (-1.1%) | $47.46 | $46.11 | 241.85 K | $995.16 M |
| 06/04/2026 | $46.46 | $47.44 (2.11%) | $47.50 | $46.01 | 219.61 K | $1.01 B |
| 06/03/2026 | $47.78 | $45.87 (-4%) | $47.78 | $45.28 | 295.50 K | $977.26 M |
| 06/02/2026 | $48.18 | $48.08 (-0.21%) | $48.70 | $47.78 | 325.60 K | $1.02 B |
| 06/01/2026 | $46.11 | $48.13 (4.38%) | $48.22 | $45.27 | 219.22 K | $1.03 B |
| 05/29/2026 | $45.99 | $46.27 (0.61%) | $47.31 | $45.80 | 252.15 K | $985.78 M |
| 05/28/2026 | $45.50 | $45.82 (0.7%) | $46.00 | $45.15 | 168.80 K | $976.20 M |
| 05/27/2026 | $45.26 | $45.41 (0.33%) | $46.01 | $44.89 | 190.70 K | $967.46 M |
| 05/26/2026 | $44.36 | $44.95 (1.33%) | $45.37 | $44.36 | 296.15 K | $957.66 M |
| 05/22/2026 | $42.87 | $44.09 (2.85%) | $44.28 | $42.87 | 147.10 K | $939.34 M |
| 05/21/2026 | $42.70 | $42.69 (-0.02%) | $42.91 | $42.17 | 204.33 K | $909.51 M |
| 05/20/2026 | $42.54 | $43.10 (1.32%) | $43.42 | $42.23 | 153.70 K | $918.25 M |
| 05/19/2026 | $42.50 | $42.48 (-0.05%) | $42.96 | $42.23 | 307.60 K | $905.04 M |
| 05/18/2026 | $42.23 | $42.97 (1.75%) | $43.38 | $41.76 | 176.91 K | $915.48 M |
| 05/15/2026 | $42.05 | $42.11 (0.14%) | $42.95 | $42.01 | 309.21 K | $897.15 M |
| 05/14/2026 | $42.51 | $42.92 (0.96%) | $43.38 | $41.92 | 212.14 K | $914.41 M |
| 05/13/2026 | $43.40 | $42.01 (-3.2%) | $43.80 | $40.88 | 470.40 K | $895.02 M |
| 05/12/2026 | $43.63 | $43.50 (-0.3%) | $43.95 | $43.25 | 321.00 K | $926.77 M |
| 05/11/2026 | $45.90 | $43.73 (-4.73%) | $46.64 | $43.64 | 308.85 K | $931.67 M |
| 05/08/2026 | $43.48 | $45.90 (5.57%) | $46.09 | $43.39 | 395.90 K | $977.90 M |
| 05/07/2026 | $43.25 | $43.29 (0.09%) | $45.55 | $41.12 | 460.74 K | $922.29 M |
| 05/06/2026 | $42.53 | $40.93 (-3.76%) | $42.67 | $40.76 | 282.90 K | $872.01 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.
