NasdaqGS - Delayed Quote • USD
ScanSource, Inc. (SCSC)
At close: 4:00 PM EDT
After hours: 4:34 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 44.37 | 44.44 | 42.79 | 42.87 | 42.87 | 275,621 |
Apr 23, 2024 | 41.64 | 44.78 | 41.60 | 44.45 | 44.45 | 400,500 |
Apr 22, 2024 | 41.49 | 41.87 | 41.35 | 41.48 | 41.48 | 219,800 |
Apr 19, 2024 | 40.21 | 41.39 | 40.21 | 41.38 | 41.38 | 208,400 |
Apr 18, 2024 | 40.15 | 40.78 | 39.89 | 40.50 | 40.50 | 211,700 |
Apr 17, 2024 | 40.80 | 40.85 | 39.95 | 40.08 | 40.08 | 211,700 |
Apr 16, 2024 | 40.53 | 40.63 | 40.09 | 40.37 | 40.37 | 323,900 |
Apr 15, 2024 | 40.91 | 41.30 | 40.51 | 40.59 | 40.59 | 215,600 |
Apr 12, 2024 | 40.87 | 41.10 | 40.57 | 40.79 | 40.79 | 197,400 |
Apr 11, 2024 | 40.90 | 41.73 | 40.46 | 40.99 | 40.99 | 212,100 |
Apr 10, 2024 | 40.71 | 40.98 | 40.36 | 40.58 | 40.58 | 244,400 |
Apr 9, 2024 | 41.94 | 42.06 | 41.34 | 41.59 | 41.59 | 160,600 |
Apr 8, 2024 | 41.64 | 42.00 | 41.28 | 41.72 | 41.72 | 195,600 |
Apr 5, 2024 | 41.36 | 42.22 | 40.23 | 41.58 | 41.58 | 205,500 |
Apr 4, 2024 | 43.50 | 43.53 | 42.48 | 42.69 | 42.69 | 104,000 |
Apr 3, 2024 | 42.42 | 43.29 | 42.42 | 42.95 | 42.95 | 72,700 |
Apr 2, 2024 | 42.69 | 42.70 | 42.28 | 42.65 | 42.65 | 124,300 |
Apr 1, 2024 | 44.24 | 44.24 | 42.87 | 42.97 | 42.97 | 107,800 |
Mar 28, 2024 | 43.96 | 44.25 | 43.35 | 44.04 | 44.04 | 176,100 |
Mar 27, 2024 | 43.00 | 43.89 | 43.00 | 43.73 | 43.73 | 118,100 |
Mar 26, 2024 | 42.40 | 42.95 | 42.33 | 42.76 | 42.76 | 129,800 |
Mar 25, 2024 | 42.48 | 42.68 | 42.01 | 42.11 | 42.11 | 89,800 |
Mar 22, 2024 | 43.30 | 43.30 | 42.33 | 42.38 | 42.38 | 130,600 |
Mar 21, 2024 | 43.14 | 43.58 | 42.81 | 43.20 | 43.20 | 221,700 |
Mar 20, 2024 | 42.47 | 42.94 | 42.00 | 42.79 | 42.79 | 155,600 |
Mar 19, 2024 | 41.95 | 42.78 | 41.95 | 42.59 | 42.59 | 195,900 |
Mar 18, 2024 | 41.84 | 42.59 | 41.84 | 41.96 | 41.96 | 235,100 |
Mar 15, 2024 | 41.57 | 42.45 | 41.57 | 41.90 | 41.90 | 1,604,000 |
Mar 14, 2024 | 42.71 | 44.36 | 41.73 | 41.94 | 41.94 | 185,000 |
Mar 13, 2024 | 42.81 | 43.60 | 42.34 | 42.55 | 42.55 | 368,100 |
Mar 12, 2024 | 42.79 | 42.88 | 42.45 | 42.82 | 42.82 | 186,300 |
Mar 11, 2024 | 43.25 | 43.25 | 41.50 | 42.82 | 42.82 | 128,900 |
Mar 8, 2024 | 44.59 | 45.10 | 43.58 | 43.70 | 43.70 | 235,600 |
Mar 7, 2024 | 44.29 | 44.78 | 44.07 | 44.07 | 44.07 | 247,600 |
Mar 6, 2024 | 43.69 | 44.41 | 43.45 | 44.28 | 44.28 | 163,600 |
Mar 5, 2024 | 43.10 | 43.85 | 42.88 | 43.29 | 43.29 | 164,300 |
Mar 4, 2024 | 44.15 | 44.68 | 43.29 | 43.36 | 43.36 | 156,000 |
Mar 1, 2024 | 43.40 | 43.98 | 43.26 | 43.94 | 43.94 | 134,200 |
Feb 29, 2024 | 43.25 | 43.39 | 42.61 | 43.23 | 43.23 | 258,200 |
Feb 28, 2024 | 42.09 | 43.18 | 41.74 | 42.55 | 42.55 | 206,700 |
Feb 27, 2024 | 43.00 | 43.46 | 42.49 | 42.52 | 42.52 | 151,700 |
Feb 26, 2024 | 41.76 | 42.95 | 41.68 | 42.81 | 42.81 | 166,400 |
Feb 23, 2024 | 41.41 | 42.06 | 41.41 | 41.92 | 41.92 | 189,300 |
Feb 22, 2024 | 41.13 | 41.49 | 40.76 | 41.32 | 41.32 | 194,400 |
Feb 21, 2024 | 41.24 | 41.52 | 40.74 | 40.87 | 40.87 | 195,300 |
Feb 20, 2024 | 41.71 | 42.34 | 41.43 | 41.53 | 41.53 | 179,200 |
Feb 16, 2024 | 42.68 | 42.72 | 41.75 | 42.23 | 42.23 | 361,500 |
Feb 15, 2024 | 42.00 | 42.95 | 41.78 | 42.84 | 42.84 | 189,800 |
Feb 14, 2024 | 40.43 | 42.21 | 40.42 | 42.00 | 42.00 | 293,900 |
Feb 13, 2024 | 39.96 | 40.96 | 39.41 | 39.90 | 39.90 | 334,000 |
Feb 12, 2024 | 39.82 | 41.32 | 39.82 | 41.13 | 41.13 | 278,600 |
Feb 9, 2024 | 39.16 | 39.91 | 38.15 | 39.86 | 39.86 | 300,700 |
Feb 8, 2024 | 37.28 | 37.80 | 37.27 | 37.67 | 37.67 | 178,600 |
Feb 7, 2024 | 36.41 | 38.07 | 35.96 | 37.47 | 37.47 | 211,400 |
Feb 6, 2024 | 31.01 | 37.88 | 31.01 | 36.61 | 36.61 | 282,100 |
Feb 5, 2024 | 38.89 | 38.95 | 38.40 | 38.72 | 38.72 | 95,500 |
Feb 2, 2024 | 39.22 | 39.58 | 39.04 | 39.21 | 39.21 | 120,800 |
Feb 1, 2024 | 39.48 | 40.07 | 38.94 | 39.66 | 39.66 | 168,900 |
Jan 31, 2024 | 40.00 | 40.23 | 39.15 | 39.26 | 39.26 | 175,400 |
Jan 30, 2024 | 39.59 | 40.10 | 39.59 | 40.03 | 40.03 | 91,600 |
Jan 29, 2024 | 39.71 | 39.74 | 38.97 | 39.64 | 39.64 | 88,500 |
Jan 26, 2024 | 39.97 | 40.20 | 39.53 | 39.74 | 39.74 | 103,000 |
Jan 25, 2024 | 39.50 | 40.12 | 39.43 | 39.67 | 39.67 | 129,100 |
Jan 24, 2024 | 39.76 | 39.76 | 38.92 | 39.15 | 39.15 | 121,800 |
Jan 23, 2024 | 40.11 | 40.11 | 39.22 | 39.28 | 39.28 | 176,700 |
Jan 22, 2024 | 39.17 | 39.78 | 39.11 | 39.64 | 39.64 | 136,600 |
Jan 19, 2024 | 38.02 | 38.80 | 37.61 | 38.79 | 38.79 | 135,300 |
Jan 18, 2024 | 37.02 | 37.73 | 36.64 | 37.69 | 37.69 | 136,000 |
Jan 17, 2024 | 36.58 | 36.96 | 36.46 | 36.75 | 36.75 | 129,800 |
Jan 16, 2024 | 37.93 | 37.96 | 36.84 | 36.84 | 36.84 | 179,800 |
Jan 12, 2024 | 38.40 | 38.60 | 38.02 | 38.26 | 38.26 | 164,500 |
Jan 11, 2024 | 38.14 | 38.53 | 37.20 | 38.13 | 38.13 | 225,200 |
Jan 10, 2024 | 37.62 | 38.43 | 37.55 | 38.38 | 38.38 | 178,800 |
Jan 9, 2024 | 37.13 | 37.98 | 36.68 | 37.93 | 37.93 | 216,800 |
Jan 8, 2024 | 37.87 | 38.06 | 37.49 | 37.63 | 37.63 | 90,500 |
Jan 5, 2024 | 37.72 | 38.14 | 37.44 | 37.76 | 37.76 | 197,300 |
Jan 4, 2024 | 38.93 | 39.20 | 37.96 | 37.99 | 37.99 | 145,400 |
Jan 3, 2024 | 39.76 | 39.99 | 38.77 | 38.77 | 38.77 | 214,800 |
Jan 2, 2024 | 39.50 | 40.00 | 39.34 | 39.88 | 39.88 | 249,100 |
Dec 29, 2023 | 39.60 | 39.79 | 38.98 | 39.61 | 39.61 | 162,700 |
Dec 28, 2023 | 39.93 | 40.13 | 39.22 | 39.62 | 39.62 | 108,200 |
Dec 27, 2023 | 40.00 | 40.48 | 38.53 | 39.93 | 39.93 | 175,100 |
Dec 26, 2023 | 39.74 | 40.08 | 39.69 | 40.00 | 40.00 | 121,900 |
Dec 22, 2023 | 39.30 | 39.93 | 39.26 | 39.79 | 39.79 | 214,900 |
Dec 21, 2023 | 39.47 | 39.79 | 38.88 | 39.10 | 39.10 | 170,700 |
Dec 20, 2023 | 39.27 | 39.84 | 38.62 | 39.00 | 39.00 | 205,400 |
Dec 19, 2023 | 37.77 | 39.41 | 37.77 | 39.32 | 39.32 | 273,500 |
Dec 18, 2023 | 39.01 | 39.06 | 38.33 | 38.70 | 38.70 | 156,800 |
Dec 15, 2023 | 39.10 | 39.71 | 38.70 | 39.07 | 39.07 | 1,793,900 |
Dec 14, 2023 | 38.79 | 39.35 | 38.67 | 39.09 | 39.09 | 253,100 |
Dec 13, 2023 | 37.49 | 38.52 | 37.01 | 38.34 | 38.34 | 245,400 |
Dec 12, 2023 | 36.98 | 38.12 | 36.75 | 37.49 | 37.49 | 258,800 |
Dec 11, 2023 | 36.43 | 37.07 | 36.43 | 37.01 | 37.01 | 198,000 |
Dec 8, 2023 | 36.62 | 37.22 | 36.51 | 36.59 | 36.59 | 185,400 |
Dec 7, 2023 | 36.13 | 36.65 | 35.69 | 36.65 | 36.65 | 175,700 |
Dec 6, 2023 | 35.37 | 36.27 | 35.37 | 35.92 | 35.92 | 263,000 |
Dec 5, 2023 | 35.08 | 35.47 | 34.94 | 35.23 | 35.23 | 185,000 |
Dec 4, 2023 | 34.33 | 35.42 | 34.15 | 35.32 | 35.32 | 225,800 |
Dec 1, 2023 | 33.52 | 34.48 | 33.16 | 34.14 | 34.14 | 219,000 |
Nov 30, 2023 | 33.01 | 33.59 | 32.69 | 33.43 | 33.43 | 279,900 |
Nov 29, 2023 | 32.75 | 32.93 | 32.40 | 32.88 | 32.88 | 145,900 |
Nov 28, 2023 | 32.03 | 32.44 | 31.06 | 32.41 | 32.41 | 165,000 |
Nov 27, 2023 | 31.85 | 32.15 | 31.73 | 32.02 | 32.02 | 122,400 |
Nov 24, 2023 | 31.69 | 32.16 | 31.53 | 32.08 | 32.08 | 29,000 |
Nov 22, 2023 | 31.75 | 32.35 | 31.75 | 31.86 | 31.86 | 97,100 |
Nov 21, 2023 | 32.33 | 32.49 | 31.74 | 31.75 | 31.75 | 104,300 |
Nov 20, 2023 | 32.47 | 32.96 | 32.35 | 32.67 | 32.67 | 110,900 |
Nov 17, 2023 | 32.34 | 32.75 | 32.07 | 32.71 | 32.71 | 270,300 |
Nov 16, 2023 | 32.40 | 32.65 | 31.62 | 32.02 | 32.02 | 127,300 |
Nov 15, 2023 | 32.47 | 33.33 | 32.47 | 32.73 | 32.73 | 213,900 |
Nov 14, 2023 | 31.63 | 32.51 | 31.28 | 32.51 | 32.51 | 250,400 |
Nov 13, 2023 | 30.08 | 31.03 | 29.82 | 30.82 | 30.82 | 183,100 |
Nov 10, 2023 | 28.77 | 30.47 | 28.48 | 30.07 | 30.07 | 224,200 |
Nov 9, 2023 | 29.99 | 30.70 | 27.86 | 28.63 | 28.63 | 298,000 |
Nov 8, 2023 | 31.57 | 31.57 | 30.77 | 31.01 | 31.01 | 91,600 |
Nov 7, 2023 | 32.11 | 32.11 | 31.61 | 31.63 | 31.63 | 84,400 |
Nov 6, 2023 | 31.91 | 32.14 | 31.81 | 32.07 | 32.07 | 81,400 |
Nov 3, 2023 | 32.18 | 32.51 | 31.94 | 32.03 | 32.03 | 98,100 |
Nov 2, 2023 | 31.71 | 31.87 | 31.05 | 31.77 | 31.77 | 87,400 |
Nov 1, 2023 | 30.44 | 31.41 | 30.23 | 31.41 | 31.41 | 124,700 |
Oct 31, 2023 | 30.25 | 30.43 | 30.10 | 30.40 | 30.40 | 49,100 |
Oct 30, 2023 | 30.22 | 30.23 | 29.86 | 30.09 | 30.09 | 53,600 |
Oct 27, 2023 | 30.47 | 30.47 | 29.78 | 29.86 | 29.86 | 78,900 |
Oct 26, 2023 | 30.44 | 30.95 | 30.37 | 30.53 | 30.53 | 89,400 |
Oct 25, 2023 | 30.68 | 31.07 | 30.34 | 30.34 | 30.34 | 103,100 |
Oct 24, 2023 | 30.91 | 30.94 | 30.55 | 30.56 | 30.56 | 111,300 |
Oct 23, 2023 | 31.45 | 31.55 | 30.71 | 30.75 | 30.75 | 203,400 |
Oct 20, 2023 | 32.00 | 32.00 | 31.40 | 31.45 | 31.45 | 136,600 |
Oct 19, 2023 | 32.34 | 32.34 | 31.83 | 31.85 | 31.85 | 210,400 |
Oct 18, 2023 | 32.57 | 32.73 | 32.24 | 32.48 | 32.48 | 87,500 |
Oct 17, 2023 | 32.45 | 33.10 | 32.45 | 32.84 | 32.84 | 111,000 |
Oct 16, 2023 | 32.49 | 32.56 | 32.20 | 32.48 | 32.48 | 75,700 |
Oct 13, 2023 | 32.51 | 32.51 | 31.92 | 32.11 | 32.11 | 94,300 |
Oct 12, 2023 | 32.84 | 32.95 | 31.77 | 32.52 | 32.52 | 116,300 |
Oct 11, 2023 | 32.16 | 32.84 | 32.16 | 32.84 | 32.84 | 91,900 |
Oct 10, 2023 | 32.24 | 32.44 | 31.97 | 32.09 | 32.09 | 80,000 |
Oct 9, 2023 | 31.50 | 32.25 | 31.50 | 32.05 | 32.05 | 63,900 |
Oct 6, 2023 | 30.97 | 31.86 | 30.97 | 31.79 | 31.79 | 104,100 |
Oct 5, 2023 | 30.75 | 31.27 | 30.03 | 31.18 | 31.18 | 129,100 |
Oct 4, 2023 | 30.53 | 30.90 | 30.26 | 30.86 | 30.86 | 63,900 |
Oct 3, 2023 | 30.80 | 30.89 | 30.42 | 30.57 | 30.57 | 68,200 |
Oct 2, 2023 | 30.32 | 30.89 | 30.32 | 30.86 | 30.86 | 145,900 |
Sep 29, 2023 | 30.55 | 30.60 | 30.25 | 30.31 | 30.31 | 153,200 |
Sep 28, 2023 | 30.11 | 31.78 | 30.11 | 30.43 | 30.43 | 152,200 |
Sep 27, 2023 | 29.36 | 30.22 | 29.36 | 30.01 | 30.01 | 99,700 |
Sep 26, 2023 | 29.70 | 29.85 | 29.29 | 29.31 | 29.31 | 96,000 |
Sep 25, 2023 | 29.80 | 30.15 | 29.76 | 29.79 | 29.79 | 60,800 |
Sep 22, 2023 | 30.44 | 30.83 | 30.00 | 30.01 | 30.01 | 94,600 |
Sep 21, 2023 | 29.85 | 30.52 | 29.72 | 30.41 | 30.41 | 111,900 |
Sep 20, 2023 | 30.46 | 30.83 | 30.08 | 30.14 | 30.14 | 70,300 |
Sep 19, 2023 | 30.20 | 30.56 | 30.11 | 30.45 | 30.45 | 87,500 |
Sep 18, 2023 | 30.42 | 30.49 | 30.11 | 30.13 | 30.13 | 113,600 |
Sep 15, 2023 | 29.99 | 30.41 | 29.96 | 30.28 | 30.28 | 479,700 |
Sep 14, 2023 | 29.59 | 30.42 | 29.59 | 29.97 | 29.97 | 105,700 |
Sep 13, 2023 | 29.47 | 29.54 | 29.10 | 29.43 | 29.43 | 126,300 |
Sep 12, 2023 | 30.00 | 30.22 | 29.52 | 29.54 | 29.54 | 93,300 |
Sep 11, 2023 | 30.49 | 30.73 | 30.15 | 30.19 | 30.19 | 95,400 |
Sep 8, 2023 | 30.96 | 31.14 | 30.46 | 30.48 | 30.48 | 102,200 |
Sep 7, 2023 | 31.44 | 31.49 | 30.60 | 31.06 | 31.06 | 153,800 |
Sep 6, 2023 | 32.12 | 32.49 | 31.60 | 31.69 | 31.69 | 90,600 |
Sep 5, 2023 | 33.04 | 33.04 | 32.06 | 32.16 | 32.16 | 134,200 |
Sep 1, 2023 | 32.87 | 33.35 | 32.84 | 33.20 | 33.20 | 122,400 |
Aug 31, 2023 | 32.88 | 33.47 | 32.72 | 32.78 | 32.78 | 133,900 |
Aug 30, 2023 | 32.24 | 33.06 | 32.21 | 32.88 | 32.88 | 87,700 |
Aug 29, 2023 | 31.90 | 32.74 | 31.46 | 32.47 | 32.47 | 78,700 |
Aug 28, 2023 | 31.58 | 32.35 | 31.58 | 32.04 | 32.04 | 135,400 |
Aug 25, 2023 | 31.60 | 32.10 | 31.09 | 31.52 | 31.52 | 119,400 |
Aug 24, 2023 | 31.89 | 32.74 | 31.41 | 31.60 | 31.60 | 205,100 |
Aug 23, 2023 | 29.18 | 32.70 | 28.93 | 31.82 | 31.82 | 443,200 |
Aug 22, 2023 | 27.53 | 28.52 | 26.99 | 27.89 | 27.89 | 109,300 |
Aug 21, 2023 | 28.48 | 28.56 | 28.16 | 28.40 | 28.40 | 117,500 |
Aug 18, 2023 | 27.98 | 28.65 | 27.96 | 28.54 | 28.54 | 164,800 |
Aug 17, 2023 | 27.98 | 28.43 | 27.98 | 28.20 | 28.20 | 100,300 |
Aug 16, 2023 | 28.02 | 28.40 | 27.83 | 27.83 | 27.83 | 94,500 |
Aug 15, 2023 | 28.34 | 28.50 | 28.01 | 28.05 | 28.05 | 75,000 |
Aug 14, 2023 | 28.79 | 28.79 | 28.33 | 28.41 | 28.41 | 93,900 |
Aug 11, 2023 | 28.87 | 29.14 | 28.82 | 28.93 | 28.93 | 68,700 |
Aug 10, 2023 | 29.30 | 29.41 | 28.77 | 28.84 | 28.84 | 63,600 |
Aug 9, 2023 | 29.52 | 29.52 | 28.86 | 29.13 | 29.13 | 100,100 |
Aug 8, 2023 | 29.65 | 29.78 | 29.33 | 29.60 | 29.60 | 71,600 |
Aug 7, 2023 | 29.77 | 30.26 | 29.66 | 29.96 | 29.96 | 81,700 |
Aug 4, 2023 | 29.33 | 29.80 | 28.98 | 29.57 | 29.57 | 121,200 |
Aug 3, 2023 | 29.69 | 29.85 | 29.02 | 29.18 | 29.18 | 99,100 |
Aug 2, 2023 | 29.81 | 30.09 | 29.66 | 29.69 | 29.69 | 68,700 |
Aug 1, 2023 | 29.87 | 30.30 | 29.67 | 30.00 | 30.00 | 173,200 |
Jul 31, 2023 | 29.61 | 30.22 | 29.54 | 30.09 | 30.09 | 104,500 |
Jul 28, 2023 | 30.57 | 30.57 | 29.48 | 29.61 | 29.61 | 50,500 |
Jul 27, 2023 | 30.89 | 30.94 | 30.28 | 30.34 | 30.34 | 87,400 |
Jul 26, 2023 | 30.57 | 30.79 | 29.89 | 30.61 | 30.61 | 87,400 |
Jul 25, 2023 | 29.96 | 30.76 | 29.90 | 30.64 | 30.64 | 112,200 |
Jul 24, 2023 | 29.15 | 30.25 | 29.15 | 30.06 | 30.06 | 112,500 |
Jul 21, 2023 | 29.64 | 29.64 | 29.13 | 29.21 | 29.21 | 72,400 |
Jul 20, 2023 | 29.62 | 29.88 | 29.20 | 29.37 | 29.37 | 71,900 |
Jul 19, 2023 | 29.61 | 29.64 | 29.13 | 29.58 | 29.58 | 75,500 |
Jul 18, 2023 | 29.37 | 29.79 | 29.25 | 29.59 | 29.59 | 52,800 |
Jul 17, 2023 | 29.43 | 29.62 | 29.27 | 29.29 | 29.29 | 49,500 |
Jul 14, 2023 | 29.30 | 29.42 | 28.77 | 29.38 | 29.38 | 69,700 |
Jul 13, 2023 | 29.47 | 29.67 | 29.34 | 29.60 | 29.60 | 58,000 |
Jul 12, 2023 | 29.88 | 29.88 | 29.41 | 29.43 | 29.43 | 74,500 |
Jul 11, 2023 | 29.66 | 29.70 | 29.31 | 29.42 | 29.42 | 69,400 |
Jul 10, 2023 | 29.36 | 29.66 | 29.08 | 29.49 | 29.49 | 82,800 |
Jul 7, 2023 | 29.00 | 29.74 | 28.87 | 29.51 | 29.51 | 161,700 |
Jul 6, 2023 | 29.17 | 29.29 | 28.63 | 28.87 | 28.87 | 85,400 |
Jul 5, 2023 | 29.48 | 29.48 | 29.22 | 29.31 | 29.31 | 72,400 |
Jul 3, 2023 | 29.41 | 29.95 | 28.74 | 29.68 | 29.68 | 51,400 |
Jun 30, 2023 | 30.00 | 30.04 | 29.53 | 29.56 | 29.56 | 156,800 |
Jun 29, 2023 | 29.05 | 29.89 | 29.05 | 29.77 | 29.77 | 72,700 |
Jun 28, 2023 | 29.23 | 29.34 | 28.83 | 29.06 | 29.06 | 50,900 |
Jun 27, 2023 | 28.95 | 29.29 | 28.75 | 29.26 | 29.26 | 73,600 |
Jun 26, 2023 | 28.70 | 29.18 | 28.70 | 28.88 | 28.88 | 92,200 |
Jun 23, 2023 | 28.62 | 29.10 | 28.35 | 28.66 | 28.66 | 198,600 |
Jun 22, 2023 | 29.56 | 29.62 | 28.98 | 29.04 | 29.04 | 97,800 |
Jun 21, 2023 | 29.75 | 29.88 | 29.50 | 29.56 | 29.56 | 91,800 |
Jun 20, 2023 | 29.64 | 30.14 | 29.52 | 29.79 | 29.79 | 109,500 |
Jun 16, 2023 | 30.45 | 30.45 | 29.53 | 29.81 | 29.81 | 512,600 |
Jun 15, 2023 | 30.26 | 30.45 | 30.02 | 30.19 | 30.19 | 157,900 |
Jun 14, 2023 | 30.86 | 31.22 | 30.21 | 30.36 | 30.36 | 160,400 |
Jun 13, 2023 | 30.85 | 31.30 | 30.72 | 31.00 | 31.00 | 112,900 |
Jun 12, 2023 | 30.62 | 30.92 | 30.34 | 30.83 | 30.83 | 78,900 |
Jun 9, 2023 | 30.62 | 30.77 | 30.20 | 30.52 | 30.52 | 100,400 |
Jun 8, 2023 | 30.77 | 31.00 | 30.29 | 30.68 | 30.68 | 213,300 |
Jun 7, 2023 | 29.80 | 31.11 | 29.80 | 30.89 | 30.89 | 173,500 |
Jun 6, 2023 | 28.99 | 30.14 | 28.84 | 29.73 | 29.73 | 121,100 |
Jun 5, 2023 | 29.37 | 29.47 | 28.35 | 29.21 | 29.21 | 112,300 |
Jun 2, 2023 | 29.04 | 29.74 | 28.57 | 29.74 | 29.74 | 176,400 |
Jun 1, 2023 | 28.76 | 28.77 | 28.25 | 28.70 | 28.70 | 119,500 |
May 31, 2023 | 28.78 | 29.03 | 28.03 | 28.76 | 28.76 | 676,000 |
May 30, 2023 | 29.46 | 29.58 | 28.81 | 28.87 | 28.87 | 108,200 |
May 26, 2023 | 28.80 | 29.47 | 28.80 | 29.30 | 29.30 | 136,800 |
May 25, 2023 | 28.24 | 29.06 | 28.12 | 28.74 | 28.74 | 167,000 |
May 24, 2023 | 28.94 | 29.14 | 28.04 | 28.16 | 28.16 | 182,900 |
May 23, 2023 | 29.25 | 30.04 | 29.10 | 29.17 | 29.17 | 96,700 |
May 22, 2023 | 29.53 | 29.55 | 29.21 | 29.31 | 29.31 | 98,700 |
May 19, 2023 | 30.03 | 30.03 | 29.17 | 29.40 | 29.40 | 83,300 |
May 18, 2023 | 28.50 | 29.82 | 28.50 | 29.58 | 29.58 | 136,000 |
May 17, 2023 | 28.25 | 28.89 | 28.25 | 28.67 | 28.67 | 139,000 |
May 16, 2023 | 29.12 | 29.12 | 28.35 | 28.38 | 28.38 | 79,000 |
May 15, 2023 | 28.63 | 29.00 | 28.63 | 28.79 | 28.79 | 90,000 |
May 12, 2023 | 28.10 | 28.61 | 28.07 | 28.57 | 28.57 | 117,100 |
May 11, 2023 | 27.94 | 28.23 | 27.79 | 28.02 | 28.02 | 114,400 |
May 10, 2023 | 28.35 | 28.35 | 27.67 | 28.01 | 28.01 | 97,500 |
May 9, 2023 | 27.14 | 28.35 | 26.26 | 28.00 | 28.00 | 113,700 |
May 8, 2023 | 26.20 | 26.47 | 26.18 | 26.39 | 26.39 | 153,400 |
May 5, 2023 | 26.79 | 27.03 | 26.14 | 26.20 | 26.20 | 97,900 |
May 4, 2023 | 26.80 | 26.89 | 26.20 | 26.34 | 26.34 | 103,300 |
May 3, 2023 | 27.04 | 27.46 | 26.80 | 26.96 | 26.96 | 82,200 |
May 2, 2023 | 27.55 | 27.90 | 26.72 | 27.05 | 27.05 | 78,800 |
May 1, 2023 | 27.34 | 28.18 | 27.19 | 27.78 | 27.78 | 82,100 |
Apr 28, 2023 | 27.11 | 27.58 | 27.11 | 27.35 | 27.35 | 91,000 |
Apr 27, 2023 | 27.23 | 27.40 | 26.92 | 27.03 | 27.03 | 69,500 |
Apr 26, 2023 | 27.01 | 27.24 | 26.77 | 27.09 | 27.09 | 65,300 |
Apr 25, 2023 | 27.48 | 27.57 | 27.14 | 27.16 | 27.16 | 73,000 |
Related Tickers
NSIT Insight Enterprises, Inc.
184.36
-1.03%
ARW Arrow Electronics, Inc.
127.58
+2.05%
SNPO Snap One Holdings Corp.
10.57
+0.09%
SNX TD SYNNEX Corporation
117.24
+1.12%
CNXN PC Connection, Inc.
64.98
-0.09%
TAIT Taitron Components Incorporated
3.1800
+1.27%
IZM ICZOOM Group Inc.
2.8100
-9.35%
2354.TW Foxconn Technology Co., Ltd.
62.00
+2.82%