PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	57.60	57.77	56.82	57.18	57.18	-0.66%	79,540
Nov 21, 2025	55.98	58.06	54.97	57.56	57.56	2.82%	81,248
Nov 20, 2025	57.09	57.22	55.71	55.98	55.98	-0.67%	71,309
Nov 19, 2025	56.58	56.87	56.28	56.36	56.36	-0.30%	63,842
Nov 18, 2025	56.61	57.29	56.10	56.53	56.53	-0.16%	64,146
Nov 17, 2025	58.99	58.99	56.42	56.62	56.62	-4.02%	82,509
Nov 14, 2025	58.43	58.99	58.15	58.99	58.99	0.87%	77,871
Nov 13, 2025	58.94	58.94	58.24	58.48	58.48	-1.07%	60,166
Nov 12, 2025	58.15	59.66	58.15	59.11	59.11	1.65%	86,626
Nov 11, 2025	58.31	58.37	57.65	58.15	58.15	-0.05%	66,091
Nov 10, 2025	58.33	58.40	57.29	58.18	58.18	0.17%	68,131
Nov 7, 2025	57.67	58.13	57.04	58.08	57.93	0.69%	84,589
Nov 6, 2025	58.26	58.61	57.47	57.68	57.53	-1.59%	80,797
Nov 5, 2025	58.54	58.97	58.15	58.61	58.46	0.12%	117,090
Nov 4, 2025	59.57	59.57	58.28	58.54	58.39	-1.91%	69,207
Nov 3, 2025	60.72	60.84	58.84	59.68	59.53	-2.12%	99,543
Oct 31, 2025	59.68	61.36	58.83	60.97	60.81	1.68%	129,877
Oct 30, 2025	57.09	60.20	55.50	59.96	59.81	-1.51%	148,558
Oct 29, 2025	62.38	62.61	60.73	60.88	60.72	-2.51%	108,834
Oct 28, 2025	61.80	62.52	61.48	62.45	62.29	0.61%	54,363
Oct 27, 2025	62.80	63.15	62.06	62.07	61.91	-1.00%	54,463
Oct 24, 2025	63.36	63.36	62.62	62.70	62.54	0.06%	41,506
Oct 23, 2025	62.79	62.96	62.18	62.66	62.50	0.05%	52,441
Oct 22, 2025	62.57	63.21	62.25	62.63	62.47	0.24%	66,789
Oct 21, 2025	61.99	62.79	61.99	62.48	62.32	0.45%	49,909
Oct 20, 2025	61.45	62.27	61.37	62.20	62.04	1.93%	81,740
Oct 17, 2025	60.83	61.31	60.76	61.02	60.86	0.31%	77,134
Oct 16, 2025	61.24	61.52	60.64	60.83	60.67	-0.67%	54,966