PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	80.95	81.08	77.70	78.55	78.55	-3.12%	147,032
Aug 14, 2026	81.31	81.97	80.34	81.08	81.08	0.14%	154,490
Aug 13, 2026	80.90	81.27	80.37	80.97	80.97	0.88%	107,833
Aug 12, 2026	80.55	81.19	79.81	80.26	80.26	-0.66%	122,365
Aug 11, 2026	81.81	83.00	80.30	80.79	80.79	-1.72%	161,272
Aug 10, 2026	83.71	84.59	82.32	82.40	82.20	-2.07%	122,528
Aug 7, 2026	86.47	87.23	83.76	84.14	83.94	-2.84%	124,514
Aug 6, 2026	85.64	87.38	85.01	86.60	86.39	0.74%	207,285
Aug 5, 2026	86.24	86.49	83.42	85.96	85.75	-0.96%	179,701
Aug 4, 2026	85.28	88.30	85.00	86.79	86.58	1.26%	243,172
Aug 3, 2026	84.32	86.73	84.00	85.71	85.50	2.38%	296,392
Jul 31, 2026	81.76	85.02	80.23	83.72	83.52	1.49%	271,679
Jul 30, 2026	84.26	88.31	81.65	82.49	82.29	-0.58%	276,501
Jul 29, 2026	82.74	84.81	82.58	82.97	82.77	-0.16%	136,357
Jul 28, 2026	81.61	84.22	81.61	83.10	82.90	2.21%	89,149
Jul 27, 2026	81.88	84.19	80.39	81.30	81.10	0.09%	84,667
Jul 24, 2026	80.25	82.17	79.88	81.23	81.03	1.50%	93,499
Jul 23, 2026	80.82	81.93	79.90	80.03	79.84	-0.98%	156,516
Jul 22, 2026	81.48	82.38	78.74	80.82	80.62	-0.49%	199,423
Jul 21, 2026	80.10	81.42	79.65	81.22	81.02	1.80%	155,183
Jul 20, 2026	78.77	80.64	78.09	79.78	79.59	1.03%	136,912
Jul 17, 2026	77.80	79.05	77.80	78.97	78.78	0.80%	79,997
Jul 16, 2026	76.32	78.67	76.32	78.34	78.15	3.00%	163,587
Jul 15, 2026	77.49	78.32	75.20	76.06	75.88	-1.97%	208,583
Jul 14, 2026	78.51	79.21	76.83	77.59	77.40	-1.15%	99,470
Jul 13, 2026	77.76	78.67	77.35	78.49	78.30	1.61%	106,977
Jul 10, 2026	76.37	78.10	75.69	77.25	77.06	1.15%	121,677
Jul 9, 2026	74.71	76.52	74.05	76.37	76.18	1.96%	142,526
Jul 8, 2026	74.20	75.21	72.78	74.90	74.72	0.81%	133,886
Jul 7, 2026	73.48	74.99	73.25	74.30	74.12	1.12%	114,194
Jul 6, 2026	72.01	73.55	71.60	73.48	73.30	1.45%	147,283
Jul 2, 2026	73.74	73.97	72.00	72.43	72.25	-1.90%	151,177
Jul 1, 2026	72.99	75.30	72.70	73.83	73.65	1.15%	178,705
Jun 30, 2026	72.33	73.65	72.00	72.99	72.81	0.98%	181,865
Jun 29, 2026	71.15	73.42	70.99	72.28	72.10	1.20%	211,397
Jun 26, 2026	71.08	71.61	69.94	71.42	71.25	0.44%	325,019
Jun 25, 2026	70.63	72.16	70.47	71.11	70.94	0.92%	193,942
Jun 24, 2026	70.40	71.57	69.55	70.46	70.29	0.10%	224,458
Jun 23, 2026	69.69	70.48	68.50	70.39	70.22	1.59%	141,346
Jun 22, 2026	70.74	71.51	69.27	69.29	69.12	-1.81%	186,114
Jun 18, 2026	70.59	70.79	69.46	70.57	70.40	1.34%	350,257
Jun 17, 2026	70.98	71.18	68.94	69.64	69.47	-1.54%	128,817
Jun 16, 2026	71.80	72.51	70.49	70.73	70.56	-0.58%	123,677
Jun 15, 2026	72.98	73.35	70.98	71.14	70.97	-2.36%	273,950
Jun 12, 2026	72.45	74.07	72.35	72.86	72.68	0.64%	83,461
Jun 11, 2026	74.12	74.80	71.20	72.40	72.22	-2.31%	141,523
Jun 10, 2026	73.39	75.00	72.85	74.11	73.93	1.13%	176,791
Jun 9, 2026	72.42	73.47	70.96	73.28	73.10	2.09%	152,824
Jun 8, 2026	72.45	74.14	71.64	71.78	71.61	-0.51%	114,072
Jun 5, 2026	71.55	72.71	70.91	72.15	71.97	0.89%	80,670