PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	70.98	71.18	68.94	69.64	69.64	-1.54%	128,816
Jun 16, 2026	71.80	72.51	70.49	70.73	70.73	-0.58%	123,677
Jun 15, 2026	72.98	73.35	70.98	71.14	71.14	-2.36%	273,950
Jun 12, 2026	72.45	74.07	72.35	72.86	72.86	0.64%	83,461
Jun 11, 2026	74.12	74.80	71.20	72.40	72.40	-2.31%	141,523
Jun 10, 2026	73.39	75.00	72.85	74.11	74.11	1.13%	176,791
Jun 9, 2026	72.42	73.47	70.96	73.28	73.28	2.09%	152,824
Jun 8, 2026	72.45	74.14	71.64	71.78	71.78	-0.51%	114,072
Jun 5, 2026	71.55	72.71	70.91	72.15	72.15	0.89%	80,670
Jun 4, 2026	70.41	71.84	69.28	71.51	71.51	1.64%	100,121
Jun 3, 2026	71.68	71.68	69.18	70.36	70.36	-2.58%	116,172
Jun 2, 2026	71.95	73.67	70.72	72.22	72.22	1.05%	189,536
Jun 1, 2026	69.73	72.72	69.26	71.47	71.47	2.70%	162,410
May 29, 2026	68.22	70.01	67.17	69.59	69.59	2.41%	144,509
May 28, 2026	67.11	69.00	66.88	67.95	67.95	1.42%	141,318
May 27, 2026	67.06	67.98	66.24	67.00	67.00	0.69%	73,383
May 26, 2026	66.14	67.28	66.07	66.54	66.54	0.15%	93,956
May 22, 2026	64.24	66.50	64.24	66.44	66.44	3.52%	92,134
May 21, 2026	64.11	64.40	63.36	64.18	64.18	-0.67%	56,607
May 20, 2026	63.80	64.91	63.48	64.61	64.61	1.08%	79,170
May 19, 2026	64.57	65.30	63.47	63.92	63.92	-2.01%	72,412
May 18, 2026	64.25	66.34	64.12	65.23	65.23	1.53%	93,270
May 15, 2026	64.20	64.94	63.60	64.25	64.25	0.08%	166,638
May 14, 2026	63.35	64.85	63.15	64.20	64.20	2.16%	90,771
May 13, 2026	63.85	63.85	61.27	62.84	62.84	-1.30%	123,199
May 12, 2026	66.55	66.62	63.54	63.67	63.67	-3.98%	81,658
May 11, 2026	66.65	67.56	66.24	66.51	66.31	-0.21%	75,807
May 8, 2026	65.22	67.00	65.01	66.65	66.45	1.99%	65,863
May 7, 2026	64.98	66.39	64.79	65.35	65.15	0.86%	87,018
May 6, 2026	65.47	66.00	64.20	64.79	64.60	-0.89%	88,405
May 5, 2026	64.98	66.16	64.84	65.37	65.17	1.11%	82,115
May 4, 2026	64.30	66.06	63.88	64.65	64.46	0.54%	105,363
May 1, 2026	64.06	64.46	62.64	64.30	64.11	0.88%	91,393
Apr 30, 2026	65.66	66.66	62.54	63.74	63.55	0.57%	146,076
Apr 29, 2026	63.51	63.92	62.84	63.38	63.19	-0.38%	55,635
Apr 28, 2026	63.98	63.99	63.01	63.62	63.43	-0.27%	61,527
Apr 27, 2026	64.38	64.79	63.62	63.79	63.60	-0.92%	56,650
Apr 24, 2026	64.09	65.36	63.94	64.38	64.19	0.17%	64,476
Apr 23, 2026	64.98	65.26	63.60	64.27	64.08	-0.77%	63,600
Apr 22, 2026	64.36	65.04	64.01	64.77	64.58	0.65%	53,037
Apr 21, 2026	63.24	64.74	63.14	64.35	64.16	1.43%	64,747
Apr 20, 2026	63.86	64.28	63.41	63.44	63.25	-1.32%	35,147
Apr 17, 2026	64.72	65.23	64.10	64.29	64.10	0.53%	66,016
Apr 16, 2026	62.81	64.00	62.60	63.95	63.76	1.31%	58,728
Apr 15, 2026	63.90	65.15	63.06	63.12	62.93	-1.57%	39,646
Apr 14, 2026	64.28	65.01	63.94	64.13	63.94	-0.39%	70,218
Apr 13, 2026	62.34	64.46	62.13	64.38	64.19	3.14%	62,421
Apr 10, 2026	62.91	63.21	62.11	62.42	62.23	-0.43%	40,290
Apr 9, 2026	61.93	63.36	60.95	62.69	62.50	0.50%	64,538
Apr 8, 2026	63.06	63.16	61.82	62.38	62.19	1.94%	78,267