5 DAY PERFORMANCE
+30.17%
1 MONTH PERFORMANCE
+28.01%
3 MONTH PERFORMANCE
-9.00%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
+0.74%
1 YEAR PERFORMANCE
+12.34%
ScanSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/14/2025 | $47.87 | $49.30 (2.99%) | $49.44 | $47.87 | 134,809 | $1.19 B |
| 01/13/2025 | $47.12 | $47.59 (1%) | $47.72 | $46.61 | 121,710 | $1.15 B |
| 01/10/2025 | $46.90 | $47.35 (0.96%) | $47.59 | $46.35 | 154,728 | $1.14 B |
| 01/08/2025 | $47.52 | $47.86 (0.72%) | $47.88 | $46.48 | 140,447 | $1.16 B |
| 01/07/2025 | $47.93 | $48.02 (0.19%) | $48.53 | $47.46 | 211,400 | $1.16 B |
| 01/06/2025 | $47.65 | $47.80 (0.31%) | $48.94 | $47.44 | 216,200 | $1.15 B |
| 01/03/2025 | $47.01 | $47.61 (1.28%) | $47.73 | $46.96 | 133,900 | $1.15 B |
| 01/02/2025 | $47.79 | $47.03 (-1.59%) | $48.98 | $46.84 | 136,242 | $1.14 B |
| 12/31/2024 | $47.34 | $47.45 (0.23%) | $48.03 | $47.29 | 112,300 | $1.15 B |
| 12/30/2024 | $47.49 | $47.16 (-0.69%) | $47.59 | $46.56 | 177,800 | $1.14 B |
| 12/27/2024 | $48.66 | $47.77 (-1.83%) | $49.56 | $47.29 | 165,005 | $1.15 B |
| 12/26/2024 | $48.59 | $49.05 (0.95%) | $49.28 | $48.40 | 184,436 | $1.18 B |
| 12/24/2024 | $48.15 | $48.57 (0.87%) | $48.72 | $47.70 | 106,300 | $1.17 B |
| 12/23/2024 | $47.65 | $48.01 (0.76%) | $48.38 | $47.29 | 230,900 | $1.16 B |
| 12/20/2024 | $48.81 | $47.58 (-2.52%) | $49.67 | $47.26 | 1.98 M | $1.15 B |
| 12/19/2024 | $49.78 | $49.55 (-0.46%) | $50.97 | $48.87 | 258,422 | $1.20 B |
| 12/18/2024 | $51.42 | $49.11 (-4.49%) | $52.12 | $48.77 | 300,437 | $1.19 B |
| 12/17/2024 | $52.67 | $51.02 (-3.13%) | $53.16 | $50.74 | 224,100 | $1.23 B |
| 12/16/2024 | $52.48 | $52.96 (0.91%) | $53.90 | $52.08 | 194,904 | $1.28 B |
| 12/13/2024 | $52.53 | $52.53 (0%) | $53.09 | $52.09 | 202,916 | $1.27 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.
