PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	63.51	63.92	63.12	63.12	-	-0.79%	2,807
Apr 28, 2026	63.98	63.99	63.01	63.62	63.62	-0.27%	61,527
Apr 27, 2026	64.38	64.79	63.62	63.79	63.79	-0.92%	56,650
Apr 24, 2026	64.09	65.36	63.94	64.38	64.38	0.17%	51,663
Apr 23, 2026	64.98	65.26	63.60	64.27	64.27	-0.77%	63,600
Apr 22, 2026	64.36	65.04	64.01	64.77	64.77	0.65%	53,037
Apr 21, 2026	63.24	64.74	63.14	64.35	64.35	1.43%	64,747
Apr 20, 2026	63.86	64.28	63.41	63.44	63.44	-1.32%	33,263
Apr 17, 2026	64.72	65.23	64.10	64.29	64.29	0.53%	65,391
Apr 16, 2026	62.81	64.00	62.60	63.95	63.95	1.31%	58,725
Apr 15, 2026	63.90	65.15	63.06	63.12	63.12	-1.57%	39,646
Apr 14, 2026	64.28	65.01	63.94	64.13	64.13	-0.39%	64,794
Apr 13, 2026	62.34	64.46	62.13	64.38	64.38	3.14%	62,421
Apr 10, 2026	62.91	63.21	62.11	62.42	62.42	-0.43%	40,289
Apr 9, 2026	61.93	63.36	60.95	62.69	62.69	0.50%	64,538
Apr 8, 2026	63.06	63.16	61.82	62.38	62.38	1.94%	74,357
Apr 7, 2026	59.78	61.63	59.78	61.19	61.19	2.05%	64,635
Apr 6, 2026	59.82	60.47	58.79	59.96	59.96	0.60%	56,242
Apr 2, 2026	59.20	59.95	58.55	59.60	59.60	-0.63%	52,939
Apr 1, 2026	58.41	60.39	58.41	59.98	59.98	2.60%	69,237
Mar 31, 2026	57.85	59.21	57.07	58.46	58.46	2.15%	91,714
Mar 30, 2026	57.75	57.75	56.55	57.23	57.23	0.16%	51,635
Mar 27, 2026	58.15	58.50	56.93	57.14	57.14	-2.36%	65,735
Mar 26, 2026	58.01	59.15	58.01	58.52	58.52	0.19%	53,271
Mar 25, 2026	59.22	59.79	57.97	58.41	58.41	-1.02%	73,409
Mar 24, 2026	57.37	59.44	57.01	59.01	59.01	1.76%	87,585
Mar 23, 2026	57.67	59.05	57.26	57.99	57.99	3.08%	96,579
Mar 20, 2026	56.84	57.65	55.87	56.26	56.26	-1.26%	244,640
Mar 19, 2026	56.13	57.33	56.13	56.98	56.98	0.90%	56,116
Mar 18, 2026	57.83	58.90	56.47	56.47	56.47	-3.29%	57,414
Mar 17, 2026	60.55	60.80	57.93	58.39	58.39	-2.97%	82,920
Mar 16, 2026	60.35	60.69	60.07	60.18	60.18	0.57%	86,167
Mar 13, 2026	60.90	60.90	59.47	59.84	59.84	-0.93%	58,358
Mar 12, 2026	59.38	60.71	58.88	60.40	60.40	0.30%	73,966
Mar 11, 2026	60.29	60.73	59.83	60.22	60.22	-0.56%	69,988
Mar 10, 2026	60.14	61.34	59.46	60.56	60.56	0.15%	77,675
Mar 9, 2026	59.70	60.62	58.63	60.47	60.47	-0.36%	67,783
Mar 6, 2026	60.51	61.15	60.39	60.69	60.69	-1.61%	86,741
Mar 5, 2026	61.20	62.08	61.07	61.68	61.68	-0.52%	57,475
Mar 4, 2026	61.06	62.12	60.27	62.00	62.00	1.64%	57,514
Mar 3, 2026	60.11	61.20	58.78	61.00	61.00	-0.20%	75,588
Mar 2, 2026	59.97	61.34	59.88	61.12	61.12	0.28%	59,153
Feb 27, 2026	60.21	61.10	59.20	60.95	60.95	-0.10%	90,969
Feb 26, 2026	61.23	61.59	60.39	61.01	61.01	0.33%	49,915
Feb 25, 2026	60.62	61.15	59.39	60.81	60.81	1.15%	82,980
Feb 24, 2026	60.06	61.24	59.71	60.12	60.12	0.72%	83,726
Feb 23, 2026	61.71	61.71	59.43	59.69	59.69	-3.90%	69,152
Feb 20, 2026	62.00	63.00	61.19	62.11	62.11	0.57%	85,108
Feb 19, 2026	61.68	62.65	61.24	61.76	61.76	-0.56%	68,303
Feb 18, 2026	62.21	63.01	61.58	62.11	62.11	-0.38%	74,754
Feb 17, 2026	63.62	64.06	62.34	62.35	62.35	-2.30%	85,748
Feb 13, 2026	64.37	64.84	63.53	63.82	63.62	-0.78%	101,608
Feb 12, 2026	65.75	65.86	63.35	64.32	64.12	-1.27%	143,820
Feb 11, 2026	65.31	66.28	64.39	65.15	64.95	-0.12%	149,304
Feb 10, 2026	66.85	67.28	65.21	65.23	65.03	-2.06%	68,726
Feb 9, 2026	67.69	68.88	66.31	66.60	66.39	-1.94%	142,395
Feb 6, 2026	65.60	68.14	65.19	67.92	67.71	3.46%	217,917
Feb 5, 2026	60.15	66.70	59.98	65.65	65.44	9.14%	192,446
Feb 4, 2026	59.26	61.95	58.90	60.15	59.96	2.31%	173,671
Feb 3, 2026	59.85	60.10	58.15	58.79	58.61	-2.11%	116,669
Feb 2, 2026	58.77	60.38	58.54	60.06	59.87	2.13%	70,285
Jan 30, 2026	57.56	59.45	57.55	58.81	58.63	1.26%	108,287
Jan 29, 2026	58.30	58.34	57.26	58.08	57.90	0.35%	82,849
Jan 28, 2026	57.65	58.66	56.73	57.88	57.70	0.77%	67,701
Jan 27, 2026	57.24	57.67	56.80	57.44	57.26	0.17%	53,944
Jan 26, 2026	56.81	59.11	56.20	57.34	57.16	0.84%	56,829
Jan 23, 2026	57.82	57.90	56.64	56.86	56.68	-2.24%	37,872
Jan 22, 2026	57.73	58.44	57.49	58.16	57.98	0.83%	64,355
Jan 21, 2026	56.20	57.68	55.51	57.68	57.50	3.31%	64,322
Jan 20, 2026	57.52	57.82	55.82	55.83	55.66	-4.58%	94,989
Jan 16, 2026	58.90	59.12	58.32	58.51	58.33	-0.86%	71,655
Jan 15, 2026	58.05	59.39	58.05	59.02	58.84	1.57%	77,960
Jan 14, 2026	58.85	59.34	57.87	58.11	57.93	-1.14%	74,282
Jan 13, 2026	59.04	59.13	58.52	58.78	58.60	-0.10%	68,170
Jan 12, 2026	58.23	58.95	57.91	58.84	58.66	0.58%	61,386
Jan 9, 2026	58.48	58.85	57.83	58.50	58.32	0.24%	61,473
Jan 8, 2026	57.34	58.79	57.34	58.36	58.18	1.18%	58,333
Jan 7, 2026	58.02	58.95	56.53	57.68	57.50	-0.10%	67,500
Jan 6, 2026	57.41	58.66	57.06	57.74	57.56	0.09%	57,485
Jan 5, 2026	56.87	58.98	56.44	57.69	57.51	1.42%	76,643
Jan 2, 2026	57.84	57.90	56.67	56.88	56.70	-1.52%	75,502
Dec 31, 2025	58.70	58.80	57.71	57.76	57.58	-1.13%	37,578
Dec 30, 2025	58.71	58.71	58.25	58.42	58.24	-0.76%	45,773
Dec 29, 2025	59.26	59.38	58.85	58.87	58.69	-1.32%	53,505
Dec 26, 2025	59.40	59.95	58.19	59.66	59.47	0.18%	41,040
Dec 24, 2025	58.97	59.67	58.97	59.55	59.36	0.97%	34,175
Dec 23, 2025	59.05	59.07	58.45	58.98	58.80	-0.17%	57,012
Dec 22, 2025	59.64	60.31	59.03	59.08	58.89	-0.69%	62,448
Dec 19, 2025	60.12	60.54	59.06	59.49	59.30	-1.54%	177,898
Dec 18, 2025	61.50	61.50	60.05	60.42	60.23	-0.84%	67,027
Dec 17, 2025	60.71	61.35	60.50	60.93	60.74	-0.08%	94,433
Dec 16, 2025	59.59	61.45	59.32	60.98	60.79	2.50%	191,424
Dec 15, 2025	60.62	60.68	58.95	59.49	59.30	-1.31%	95,347
Dec 12, 2025	61.12	61.40	60.10	60.28	60.09	-1.65%	96,700
Dec 11, 2025	60.90	61.65	60.65	61.29	61.10	1.01%	95,844
Dec 10, 2025	58.71	61.24	57.94	60.68	60.49	3.29%	182,253
Dec 9, 2025	58.64	59.58	58.64	58.75	58.57	0.22%	61,418
Dec 8, 2025	58.59	58.85	58.03	58.62	58.44	0.62%	65,090
Dec 5, 2025	58.15	58.75	58.00	58.26	58.08	-0.29%	41,640
Dec 4, 2025	58.92	59.49	58.32	58.43	58.25	-1.03%	69,908