PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	66.64	67.12	65.18	65.56	65.56	-1.19%	65,264
Sep 4, 2025	64.59	66.52	64.30	66.35	66.35	2.69%	99,401
Sep 3, 2025	64.01	64.63	63.55	64.61	64.61	0.80%	87,786
Sep 2, 2025	63.66	64.37	62.77	64.10	64.10	-0.17%	87,138
Aug 29, 2025	64.43	64.43	63.29	64.21	64.21	0.11%	76,314
Aug 28, 2025	64.78	64.92	63.65	64.14	64.14	-0.71%	73,147
Aug 27, 2025	63.14	64.62	62.80	64.60	64.60	1.99%	68,738
Aug 26, 2025	63.98	63.98	62.71	63.34	63.34	-0.88%	163,730
Aug 25, 2025	64.52	64.66	63.78	63.90	63.90	-1.27%	56,049
Aug 22, 2025	62.11	65.22	62.11	64.72	64.72	4.86%	108,780
Aug 21, 2025	62.13	62.69	61.57	61.72	61.72	-0.56%	117,105
Aug 20, 2025	63.45	63.45	61.77	62.07	62.07	-1.71%	121,969
Aug 19, 2025	63.17	63.39	62.73	63.15	63.15	0.19%	44,388
Aug 18, 2025	63.00	63.41	62.69	63.03	63.03	0.25%	46,251
Aug 15, 2025	63.01	63.59	62.37	62.87	62.87	0.03%	71,363
Aug 14, 2025	63.22	63.23	62.58	62.85	62.85	-1.83%	85,697
Aug 13, 2025	63.33	64.45	63.27	64.02	64.02	2.01%	58,750
Aug 12, 2025	61.71	62.87	61.71	62.76	62.76	2.25%	62,864
Aug 11, 2025	61.58	62.22	60.80	61.38	61.23	0.11%	76,982
Aug 8, 2025	60.54	61.35	59.86	61.31	61.16	2.01%	67,436
Aug 7, 2025	60.92	60.92	59.43	60.10	59.96	-0.56%	90,665
Aug 6, 2025	58.97	60.64	58.72	60.44	60.30	2.49%	99,727
Aug 5, 2025	60.18	60.88	58.60	58.97	58.83	-1.49%	88,923
Aug 4, 2025	61.34	61.63	59.59	59.86	59.72	-1.80%	70,014
Aug 1, 2025	61.51	61.80	60.39	60.96	60.82	-1.02%	119,977
Jul 31, 2025	63.21	63.21	56.72	61.59	61.44	-3.81%	208,302
Jul 30, 2025	64.07	64.97	63.46	64.03	63.88	-0.30%	72,383
Jul 29, 2025	64.89	65.62	64.10	64.22	64.07	-0.45%	64,367
Jul 28, 2025	63.94	64.79	63.64	64.51	64.36	0.80%	59,848
Jul 25, 2025	64.92	64.92	63.72	64.00	63.85	-1.33%	71,215
Jul 24, 2025	65.35	65.92	64.86	64.86	64.71	-2.10%	51,944
Jul 23, 2025	65.64	66.51	65.26	66.25	66.09	1.66%	52,720
Jul 22, 2025	65.28	65.90	65.15	65.17	65.02	-0.15%	55,232
Jul 21, 2025	65.92	66.40	65.10	65.27	65.11	-0.46%	71,493
Jul 18, 2025	66.07	66.07	65.09	65.57	65.41	-0.24%	52,725
Jul 17, 2025	65.16	66.19	65.03	65.73	65.57	0.70%	71,510
Jul 16, 2025	65.65	66.02	64.68	65.27	65.11	0.20%	52,231
Jul 15, 2025	66.83	66.91	64.98	65.14	64.99	-2.09%	67,095
Jul 14, 2025	65.71	66.61	65.65	66.53	66.37	0.77%	39,257
Jul 11, 2025	66.95	67.15	65.96	66.02	65.86	-1.84%	45,195
Jul 10, 2025	67.51	68.14	67.21	67.26	67.10	-0.66%	59,076
Jul 9, 2025	67.04	67.75	66.42	67.71	67.55	1.01%	40,728
Jul 8, 2025	66.86	67.48	66.61	67.03	66.87	0.48%	73,798
Jul 7, 2025	66.84	67.71	66.21	66.71	66.55	-0.85%	72,007
Jul 3, 2025	67.39	67.90	66.88	67.28	67.12	0.46%	25,627
Jul 2, 2025	66.73	67.19	66.04	66.97	66.81	0.59%	57,144
Jul 1, 2025	65.41	67.78	65.41	66.58	66.42	1.22%	59,572
Jun 30, 2025	66.06	66.10	65.33	65.78	65.62	-0.39%	85,926
Jun 27, 2025	66.05	66.70	65.49	66.04	65.88	0.30%	163,328
Jun 26, 2025	66.16	66.76	65.78	65.84	65.68	0.05%	51,292