PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	65.35	65.92	64.86	64.86	64.86	-2.10%	51,944
Jul 23, 2025	65.64	66.51	65.26	66.25	66.25	1.66%	52,720
Jul 22, 2025	65.28	65.90	65.15	65.17	65.17	-0.15%	55,232
Jul 21, 2025	65.92	66.40	65.10	65.27	65.27	-0.46%	71,493
Jul 18, 2025	66.07	66.07	65.09	65.57	65.57	-0.24%	52,725
Jul 17, 2025	65.16	66.19	65.03	65.73	65.73	0.70%	71,510
Jul 16, 2025	65.65	66.02	64.68	65.27	65.27	0.20%	52,231
Jul 15, 2025	66.83	66.91	64.98	65.14	65.14	-2.09%	67,095
Jul 14, 2025	65.71	66.61	65.65	66.53	66.53	0.77%	39,257
Jul 11, 2025	66.95	67.15	65.96	66.02	66.02	-1.84%	45,195
Jul 10, 2025	67.51	68.14	67.21	67.26	67.26	-0.66%	59,076
Jul 9, 2025	67.04	67.75	66.42	67.71	67.71	1.01%	40,728
Jul 8, 2025	66.86	67.48	66.61	67.03	67.03	0.48%	73,798
Jul 7, 2025	66.84	67.71	66.21	66.71	66.71	-0.85%	72,007
Jul 3, 2025	67.39	67.90	66.88	67.28	67.28	0.46%	25,627
Jul 2, 2025	66.73	67.19	66.04	66.97	66.97	0.59%	57,144
Jul 1, 2025	65.41	67.78	65.41	66.58	66.58	1.22%	59,572
Jun 30, 2025	66.06	66.10	65.33	65.78	65.78	-0.39%	85,926
Jun 27, 2025	66.05	66.70	65.49	66.04	66.04	0.30%	163,328
Jun 26, 2025	66.16	66.76	65.78	65.84	65.84	0.05%	51,292
Jun 25, 2025	66.96	66.96	65.73	65.81	65.81	-1.92%	75,187
Jun 24, 2025	66.46	67.13	65.91	67.10	67.10	1.81%	57,749
Jun 23, 2025	64.73	66.11	64.25	65.91	65.91	1.45%	76,774
Jun 20, 2025	64.94	65.03	63.88	64.97	64.97	0.73%	488,972
Jun 18, 2025	64.06	65.01	64.06	64.50	64.50	1.00%	89,396
Jun 17, 2025	63.01	64.15	63.01	63.86	63.86	0.65%	93,859
Jun 16, 2025	63.49	64.48	62.72	63.45	63.45	0.86%	95,198
Jun 13, 2025	63.73	64.20	62.84	62.91	62.91	-2.47%	76,684
Jun 12, 2025	64.60	65.18	64.39	64.50	64.50	-0.95%	106,064
Jun 11, 2025	66.02	66.02	64.44	65.12	65.12	-1.00%	196,926
Jun 10, 2025	65.29	65.95	65.29	65.78	65.78	0.95%	56,981
Jun 9, 2025	65.59	65.98	65.01	65.16	65.16	-0.06%	72,406
Jun 6, 2025	65.10	65.45	64.67	65.20	65.20	1.05%	61,312
Jun 5, 2025	64.75	64.95	64.36	64.52	64.52	-0.55%	67,253
Jun 4, 2025	65.01	65.53	64.72	64.88	64.88	-0.40%	57,870
Jun 3, 2025	64.23	65.27	64.23	65.14	65.14	1.10%	72,069
Jun 2, 2025	65.11	65.11	63.57	64.43	64.43	-1.48%	116,210
May 30, 2025	64.99	65.59	64.69	65.40	65.40	-0.20%	135,024
May 29, 2025	65.60	65.90	65.09	65.53	65.53	-0.02%	69,884
May 28, 2025	66.88	67.50	65.42	65.54	65.54	-1.99%	78,093
May 27, 2025	66.27	67.21	65.86	66.87	66.87	1.81%	111,486
May 23, 2025	65.92	66.38	65.51	65.68	65.68	-1.81%	71,459
May 22, 2025	67.12	67.66	66.69	66.89	66.89	-1.04%	65,705
May 21, 2025	67.73	67.96	67.25	67.59	67.59	-1.03%	74,658
May 20, 2025	68.86	69.30	68.13	68.29	68.29	-1.24%	70,680
May 19, 2025	69.18	70.25	69.07	69.15	69.15	-0.79%	51,492
May 16, 2025	70.11	70.27	69.48	69.70	69.70	-0.91%	112,337
May 15, 2025	69.84	71.00	69.75	70.34	70.34	1.08%	73,609
May 14, 2025	70.53	70.86	69.31	69.59	69.59	-1.49%	91,155
May 13, 2025	70.33	71.17	69.68	70.64	70.64	0.90%	86,423