PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	70.10	70.85	69.61	70.01	69.86	1.46%	99,666
May 9, 2025	68.98	69.52	68.40	69.00	68.85	-0.09%	75,886
May 8, 2025	68.17	69.49	68.08	69.06	68.91	2.16%	85,582
May 7, 2025	68.77	68.91	67.00	67.60	67.46	-0.79%	96,666
May 6, 2025	68.16	68.89	67.88	68.14	68.00	-0.39%	88,471
May 5, 2025	67.72	68.68	67.70	68.41	68.27	0.48%	85,753
May 2, 2025	66.33	68.43	65.85	68.08	67.94	2.55%	90,248
May 1, 2025	65.51	67.54	65.08	66.39	66.25	7.01%	178,438
Apr 30, 2025	61.89	62.25	59.99	62.04	61.91	-0.74%	95,768
Apr 29, 2025	61.87	62.50	61.15	62.50	62.37	0.86%	82,940
Apr 28, 2025	61.61	62.36	61.32	61.97	61.84	-	92,315
Apr 25, 2025	61.42	62.20	60.47	61.97	61.84	0.68%	66,619
Apr 24, 2025	60.30	61.81	58.64	61.55	61.42	1.53%	77,723
Apr 23, 2025	60.68	61.64	60.11	60.62	60.49	1.17%	113,234
Apr 22, 2025	59.19	60.13	58.75	59.92	59.79	1.73%	135,734
Apr 21, 2025	59.52	59.75	58.48	58.90	58.78	-1.98%	74,060
Apr 17, 2025	60.03	60.91	59.70	60.09	59.96	0.03%	77,748
Apr 16, 2025	59.73	60.57	58.93	60.07	59.94	-0.28%	103,291
Apr 15, 2025	60.22	60.87	60.18	60.24	60.11	-0.50%	73,749
Apr 14, 2025	61.24	61.37	59.77	60.54	60.41	0.45%	106,679
Apr 11, 2025	60.07	60.50	59.03	60.27	60.14	-0.50%	76,576
Apr 10, 2025	60.13	61.23	59.30	60.57	60.44	-1.32%	215,533
Apr 9, 2025	58.71	62.63	58.52	61.38	61.25	4.18%	259,474
Apr 8, 2025	60.73	61.44	58.11	58.92	58.80	-0.96%	148,670