PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	93.36	93.89	92.27	92.38	92.38	-0.21%	124,168
Oct 1, 2026	90.58	93.46	90.30	92.57	92.57	2.59%	184,011
Sep 30, 2026	89.62	90.59	88.51	90.23	90.23	0.83%	150,034
Sep 29, 2026	89.86	90.67	88.75	89.49	89.49	-0.23%	137,289
Sep 28, 2026	89.61	90.00	88.18	89.70	89.70	0.43%	94,881
Sep 25, 2026	89.90	90.54	89.30	89.32	89.32	0.34%	85,160
Sep 24, 2026	88.42	89.33	87.23	89.02	89.02	0.51%	154,029
Sep 23, 2026	87.39	89.63	86.77	88.57	88.57	1.99%	122,750
Sep 22, 2026	86.82	88.64	86.29	86.84	86.84	1.09%	217,511
Sep 21, 2026	87.43	87.94	85.43	85.90	85.90	-0.90%	171,592
Sep 18, 2026	85.71	86.87	84.11	86.68	86.68	0.25%	290,251
Sep 17, 2026	87.86	88.34	86.21	86.46	86.46	-0.76%	216,965
Sep 16, 2026	84.97	88.35	84.97	87.12	87.12	2.25%	174,604
Sep 15, 2026	85.14	85.98	84.51	85.20	85.20	-0.64%	126,237
Sep 14, 2026	85.20	86.29	83.93	85.75	85.75	-0.01%	117,611
Sep 11, 2026	83.56	86.83	83.56	85.76	85.76	3.84%	146,721
Sep 10, 2026	82.58	83.34	82.09	82.59	82.59	-0.17%	85,924
Sep 9, 2026	82.90	83.27	82.03	82.73	82.73	-1.09%	78,355
Sep 8, 2026	84.49	85.20	81.88	83.64	83.64	-0.84%	146,592
Sep 4, 2026	83.30	84.35	82.87	84.35	84.35	0.98%	90,321
Sep 3, 2026	80.67	83.53	80.28	83.53	83.53	3.16%	114,336
Sep 2, 2026	80.50	81.39	79.96	80.97	80.97	1.12%	107,006
Sep 1, 2026	79.60	80.16	77.98	80.07	80.07	0.25%	137,801
Aug 31, 2026	79.57	80.53	78.87	79.87	79.87	0.25%	127,231
Aug 28, 2026	81.16	82.14	79.54	79.67	79.67	-1.14%	75,254
Aug 27, 2026	79.24	80.90	79.24	80.59	80.59	1.51%	74,964
Aug 26, 2026	79.87	80.10	78.50	79.39	79.39	0.01%	137,930
Aug 25, 2026	77.18	79.62	76.20	79.38	79.38	3.48%	125,922
Aug 24, 2026	77.54	78.04	76.23	76.71	76.71	-1.57%	124,980
Aug 21, 2026	77.89	78.28	76.46	77.93	77.93	0.06%	139,392
Aug 20, 2026	77.67	80.00	77.63	77.88	77.88	-0.09%	124,484
Aug 19, 2026	79.02	79.19	77.05	77.95	77.95	-1.15%	134,298
Aug 18, 2026	77.98	79.56	77.70	78.86	78.86	0.39%	150,916
Aug 17, 2026	80.95	81.08	77.70	78.55	78.55	-3.12%	147,072
Aug 14, 2026	81.31	81.97	80.34	81.08	81.08	0.14%	154,491
Aug 13, 2026	80.90	81.27	80.37	80.97	80.97	0.88%	107,841
Aug 12, 2026	80.55	81.19	79.81	80.26	80.26	-0.66%	122,426
Aug 11, 2026	81.81	83.00	80.30	80.79	80.79	-1.72%	188,474
Aug 10, 2026	83.71	84.59	82.32	82.40	82.20	-2.07%	122,529
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