PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	64.98	66.16	64.84	65.37	65.37	1.11%	82,106
May 4, 2026	64.30	66.06	63.88	64.65	64.65	0.54%	102,155
May 1, 2026	64.06	64.46	62.64	64.30	64.30	0.88%	89,331
Apr 30, 2026	65.66	66.66	62.54	63.74	63.74	0.57%	142,385
Apr 29, 2026	63.51	63.92	62.84	63.38	63.38	-0.38%	55,635
Apr 28, 2026	63.98	63.99	63.01	63.62	63.62	-0.27%	61,527
Apr 27, 2026	64.38	64.79	63.62	63.79	63.79	-0.92%	56,650
Apr 24, 2026	64.09	65.36	63.94	64.38	64.38	0.17%	64,476
Apr 23, 2026	64.98	65.26	63.60	64.27	64.27	-0.77%	63,600
Apr 22, 2026	64.36	65.04	64.01	64.77	64.77	0.65%	53,037
Apr 21, 2026	63.24	64.74	63.14	64.35	64.35	1.43%	64,747
Apr 20, 2026	63.86	64.28	63.41	63.44	63.44	-1.32%	35,147
Apr 17, 2026	64.72	65.23	64.10	64.29	64.29	0.53%	66,016
Apr 16, 2026	62.81	64.00	62.60	63.95	63.95	1.31%	58,728
Apr 15, 2026	63.90	65.15	63.06	63.12	63.12	-1.57%	39,646
Apr 14, 2026	64.28	65.01	63.94	64.13	64.13	-0.39%	70,218
Apr 13, 2026	62.34	64.46	62.13	64.38	64.38	3.14%	62,421
Apr 10, 2026	62.91	63.21	62.11	62.42	62.42	-0.43%	40,290
Apr 9, 2026	61.93	63.36	60.95	62.69	62.69	0.50%	64,538
Apr 8, 2026	63.06	63.16	61.82	62.38	62.38	1.94%	78,267
Apr 7, 2026	59.78	61.63	59.78	61.19	61.19	2.05%	64,635
Apr 6, 2026	59.82	60.47	58.79	59.96	59.96	0.60%	56,255
Apr 2, 2026	59.20	59.95	58.55	59.60	59.60	-0.63%	52,939
Apr 1, 2026	58.41	60.39	58.41	59.98	59.98	2.60%	69,338
Mar 31, 2026	57.85	59.21	57.07	58.46	58.46	2.15%	91,714
Mar 30, 2026	57.75	57.75	56.55	57.23	57.23	0.16%	51,635
Mar 27, 2026	58.15	58.50	56.93	57.14	57.14	-2.36%	65,735
Mar 26, 2026	58.01	59.15	58.01	58.52	58.52	0.19%	53,271
Mar 25, 2026	59.22	59.79	57.97	58.41	58.41	-1.02%	73,409
Mar 24, 2026	57.37	59.44	57.01	59.01	59.01	1.76%	87,585
Mar 23, 2026	57.67	59.05	57.26	57.99	57.99	3.08%	96,579
Mar 20, 2026	56.84	57.65	55.87	56.26	56.26	-1.26%	244,640
Mar 19, 2026	56.13	57.33	56.13	56.98	56.98	0.90%	56,116
Mar 18, 2026	57.83	58.90	56.47	56.47	56.47	-3.29%	57,414
Mar 17, 2026	60.55	60.80	57.93	58.39	58.39	-2.97%	82,920
Mar 16, 2026	60.35	60.69	60.07	60.18	60.18	0.57%	86,167
Mar 13, 2026	60.90	60.90	59.47	59.84	59.84	-0.93%	58,358
Mar 12, 2026	59.38	60.71	58.88	60.40	60.40	0.30%	73,966
Mar 11, 2026	60.29	60.73	59.83	60.22	60.22	-0.56%	69,988
Mar 10, 2026	60.14	61.34	59.46	60.56	60.56	0.15%	77,675
Mar 9, 2026	59.70	60.62	58.63	60.47	60.47	-0.36%	67,783
Mar 6, 2026	60.51	61.15	60.39	60.69	60.69	-1.61%	86,741
Mar 5, 2026	61.20	62.08	61.07	61.68	61.68	-0.52%	57,475
Mar 4, 2026	61.06	62.12	60.27	62.00	62.00	1.64%	57,514
Mar 3, 2026	60.11	61.20	58.78	61.00	61.00	-0.20%	75,588
Mar 2, 2026	59.97	61.34	59.88	61.12	61.12	0.28%	59,153
Feb 27, 2026	60.21	61.10	59.20	60.95	60.95	-0.10%	90,969
Feb 26, 2026	61.23	61.59	60.39	61.01	61.01	0.33%	49,915
Feb 25, 2026	60.62	61.15	59.39	60.81	60.81	1.15%	82,980
Feb 24, 2026	60.06	61.24	59.71	60.12	60.12	0.72%	83,726