PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	61.23	61.59	60.39	61.01	61.01	0.33%	46,811
Feb 25, 2026	60.62	61.15	59.39	60.81	60.81	1.15%	82,267
Feb 24, 2026	60.06	61.24	59.71	60.12	60.12	0.72%	81,623
Feb 23, 2026	61.71	61.71	59.43	59.69	59.69	-3.90%	67,469
Feb 20, 2026	62.00	63.00	61.19	62.11	62.11	0.57%	83,645
Feb 19, 2026	61.68	62.65	61.24	61.76	61.76	-0.56%	65,921
Feb 18, 2026	62.21	63.01	61.58	62.11	62.11	-0.38%	74,426
Feb 17, 2026	63.62	64.06	62.34	62.35	62.35	-2.30%	85,683
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