PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	56.13	57.33	56.13	56.98	56.98	0.90%	54,807
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%	74,174
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%	69,986
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%	85,509
Mar 5, 2026	61.20	62.08	61.07	61.68	61.68	-0.52%	57,331
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%	58,385
Feb 27, 2026	60.21	61.10	59.20	60.95	60.95	-0.10%	87,671
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