5 DAY PERFORMANCE
-27.30%
1 MONTH PERFORMANCE
-18.17%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-8.73%
YEAR-TO-DATE PERFORMANCE
-7.63%
1 YEAR PERFORMANCE
-12.93%
Scansource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $41.39 | $42.23 (2.03%) | $42.36 | $41.39 | 198.60 K | $899.71 M |
| 05/04/2026 | $41.08 | $41.27 (0.46%) | $42.19 | $40.37 | 233.74 K | $879.26 M |
| 05/01/2026 | $41.37 | $41.15 (-0.53%) | $41.83 | $40.43 | 240.92 K | $876.70 M |
| 04/30/2026 | $40.30 | $41.12 (2.03%) | $41.24 | $39.94 | 214.64 K | $876.06 M |
| 04/29/2026 | $40.52 | $40.30 (-0.54%) | $40.72 | $40.10 | 245.11 K | $858.59 M |
| 04/28/2026 | $40.76 | $40.68 (-0.2%) | $41.14 | $40.33 | 251.40 K | $866.69 M |
| 04/27/2026 | $40.39 | $40.66 (0.67%) | $41.09 | $37.86 | 333.80 K | $866.26 M |
| 04/24/2026 | $39.88 | $40.43 (1.38%) | $40.62 | $39.41 | 154.85 K | $861.36 M |
| 04/23/2026 | $40.46 | $39.94 (-1.29%) | $40.85 | $39.27 | 271.20 K | $850.92 M |
| 04/22/2026 | $40.53 | $40.36 (-0.42%) | $40.97 | $40.25 | 157.80 K | $859.87 M |
| 04/21/2026 | $39.34 | $40.40 (2.69%) | $41.01 | $39.04 | 251.20 K | $860.72 M |
| 04/20/2026 | $39.40 | $39.37 (-0.08%) | $39.85 | $39.25 | 121.70 K | $838.78 M |
| 04/17/2026 | $39.29 | $39.55 (0.66%) | $39.99 | $38.74 | 167.11 K | $842.61 M |
| 04/16/2026 | $37.89 | $38.58 (1.82%) | $38.78 | $37.82 | 178.80 K | $821.95 M |
| 04/15/2026 | $38.36 | $38.19 (-0.44%) | $38.63 | $38.06 | 153.20 K | $813.64 M |
| 04/14/2026 | $39.21 | $38.61 (-1.53%) | $39.76 | $38.60 | 185.90 K | $822.59 M |
| 04/13/2026 | $37.90 | $39.16 (3.32%) | $39.28 | $37.77 | 155.75 K | $834.30 M |
| 04/10/2026 | $38.30 | $38.09 (-0.55%) | $38.41 | $37.82 | 133.11 K | $811.51 M |
| 04/09/2026 | $38.01 | $38.21 (0.53%) | $38.68 | $37.92 | 213.71 K | $814.06 M |
| 04/08/2026 | $38.71 | $38.16 (-1.42%) | $39.16 | $38.05 | 232.50 K | $813.00 M |
| 04/07/2026 | $36.80 | $37.17 (1.01%) | $37.44 | $36.59 | 241.73 K | $791.91 M |
| 04/06/2026 | $36.53 | $36.90 (1.01%) | $36.94 | $36.21 | 148.50 K | $786.15 M |
| 04/02/2026 | $35.95 | $36.49 (1.5%) | $37.13 | $35.85 | 210.70 K | $777.42 M |
| 04/01/2026 | $36.62 | $36.55 (-0.19%) | $37.23 | $36.33 | 219.30 K | $778.70 M |
| 03/31/2026 | $36.45 | $36.30 (-0.41%) | $36.80 | $35.44 | 212.91 K | $773.37 M |
| 03/30/2026 | $36.33 | $35.88 (-1.24%) | $36.48 | $35.72 | 193.34 K | $764.42 M |
| 03/27/2026 | $36.48 | $36.05 (-1.18%) | $36.61 | $35.95 | 199.53 K | $768.05 M |
| 03/26/2026 | $36.45 | $36.79 (0.93%) | $37.13 | $36.16 | 244.00 K | $783.81 M |
| 03/25/2026 | $36.92 | $36.76 (-0.43%) | $37.29 | $36.20 | 170.20 K | $783.17 M |
| 03/24/2026 | $35.57 | $36.69 (3.15%) | $37.01 | $35.29 | 208.92 K | $781.68 M |
| 03/23/2026 | $35.85 | $35.96 (0.31%) | $36.44 | $35.13 | 197.72 K | $766.13 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.
