PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	65.60	68.14	65.19	67.92	67.92	3.46%	179,983
Feb 5, 2026	60.15	66.70	59.98	65.65	65.65	9.14%	192,446
Feb 4, 2026	59.26	61.95	58.90	60.15	60.15	2.31%	140,742
Feb 3, 2026	59.85	60.10	58.15	58.79	58.79	-2.11%	84,869
Feb 2, 2026	58.77	60.38	58.54	60.06	60.06	2.13%	70,285
Jan 30, 2026	57.56	59.45	57.55	58.81	58.81	1.26%	108,287
Jan 29, 2026	58.30	58.34	57.26	58.08	58.08	0.35%	82,749
Jan 28, 2026	57.65	58.66	56.73	57.88	57.88	0.77%	67,501
Jan 27, 2026	57.24	57.67	56.80	57.44	57.44	0.17%	53,943
Jan 26, 2026	56.81	59.11	56.20	57.34	57.34	0.84%	56,829
Jan 23, 2026	57.82	57.90	56.64	56.86	56.86	-2.24%	37,836
Jan 22, 2026	57.73	58.44	57.49	58.16	58.16	0.83%	64,355
Jan 21, 2026	56.20	57.68	55.51	57.68	57.68	3.31%	64,222
Jan 20, 2026	57.52	57.82	55.82	55.83	55.83	-4.58%	94,978
Jan 16, 2026	58.90	59.12	58.32	58.51	58.51	-0.86%	68,743
Jan 15, 2026	58.05	59.39	58.05	59.02	59.02	1.57%	77,960
Jan 14, 2026	58.85	59.34	57.87	58.11	58.11	-1.14%	74,282
Jan 13, 2026	59.04	59.13	58.52	58.78	58.78	-0.10%	68,170
Jan 12, 2026	58.23	58.95	57.91	58.84	58.84	0.58%	61,386
Jan 9, 2026	58.48	58.85	57.83	58.50	58.50	0.24%	61,468
Jan 8, 2026	57.34	58.79	57.34	58.36	58.36	1.18%	58,328
Jan 7, 2026	58.02	58.95	56.53	57.68	57.68	-0.10%	67,500
Jan 6, 2026	57.41	58.66	57.06	57.74	57.74	0.09%	57,485
Jan 5, 2026	56.87	58.98	56.44	57.69	57.69	1.42%	76,643
Jan 2, 2026	57.84	57.90	56.67	56.88	56.88	-1.52%	75,502
Dec 31, 2025	58.70	58.80	57.71	57.76	57.76	-1.13%	37,578
Dec 30, 2025	58.71	58.71	58.25	58.42	58.42	-0.76%	45,773
Dec 29, 2025	59.26	59.38	58.85	58.87	58.87	-1.32%	53,505
Dec 26, 2025	59.40	59.95	58.19	59.66	59.66	0.18%	41,040
Dec 24, 2025	58.97	59.67	58.97	59.55	59.55	0.97%	34,175
Dec 23, 2025	59.05	59.07	58.45	58.98	58.98	-0.17%	57,012
Dec 22, 2025	59.64	60.31	59.03	59.08	59.08	-0.69%	59,748
Dec 19, 2025	60.12	60.54	59.06	59.49	59.49	-1.54%	177,898
Dec 18, 2025	61.50	61.50	60.05	60.42	60.42	-0.84%	67,027
Dec 17, 2025	60.71	61.35	60.50	60.93	60.93	-0.08%	92,427
Dec 16, 2025	59.59	61.45	59.32	60.98	60.98	2.50%	191,424
Dec 15, 2025	60.62	60.68	58.95	59.49	59.49	-1.31%	95,347
Dec 12, 2025	61.12	61.40	60.10	60.28	60.28	-1.65%	93,296
Dec 11, 2025	60.90	61.65	60.65	61.29	61.29	1.01%	88,043
Dec 10, 2025	58.71	61.24	57.94	60.68	60.68	3.29%	142,353
Dec 9, 2025	58.64	59.58	58.64	58.75	58.75	0.22%	61,418
Dec 8, 2025	58.59	58.85	58.03	58.62	58.62	0.62%	65,090
Dec 5, 2025	58.15	58.75	58.00	58.26	58.26	-0.29%	41,632
Dec 4, 2025	58.92	59.49	58.32	58.43	58.43	-1.03%	69,908
Dec 3, 2025	58.98	59.26	58.48	59.04	59.04	0.63%	52,041
Dec 2, 2025	58.24	58.95	57.81	58.67	58.67	0.81%	87,537
Dec 1, 2025	57.68	58.24	57.55	58.20	58.20	0.28%	78,149
Nov 28, 2025	58.61	58.61	57.74	58.04	58.04	-0.46%	33,794
Nov 26, 2025	58.39	58.91	57.98	58.31	58.31	-0.21%	112,125
Nov 25, 2025	57.52	60.10	57.51	58.43	58.43	2.19%	74,731