PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	67.06	67.98	66.24	67.00	67.00	0.69%	68,809
May 26, 2026	66.14	67.28	66.07	66.54	66.54	0.15%	92,696
May 22, 2026	64.24	66.50	64.24	66.44	66.44	3.52%	87,750
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
Apr 7, 2026	59.78	61.63	59.78	61.19	61.01	2.05%	64,635
Apr 6, 2026	59.82	60.47	58.79	59.96	59.78	0.60%	56,255
Apr 2, 2026	59.20	59.95	58.55	59.60	59.42	-0.63%	52,939
Apr 1, 2026	58.41	60.39	58.41	59.98	59.80	2.60%	69,338
Mar 31, 2026	57.85	59.21	57.07	58.46	58.28	2.15%	91,714
Mar 30, 2026	57.75	57.75	56.55	57.23	57.06	0.16%	51,635
Mar 27, 2026	58.15	58.50	56.93	57.14	56.97	-2.36%	65,735
Mar 26, 2026	58.01	59.15	58.01	58.52	58.34	0.19%	53,271
Mar 25, 2026	59.22	59.79	57.97	58.41	58.23	-1.02%	73,409
Mar 24, 2026	57.37	59.44	57.01	59.01	58.83	1.76%	87,585
Mar 23, 2026	57.67	59.05	57.26	57.99	57.82	3.08%	96,579
Mar 20, 2026	56.84	57.65	55.87	56.26	56.09	-1.26%	244,640
Mar 19, 2026	56.13	57.33	56.13	56.98	56.81	0.90%	56,116
Mar 18, 2026	57.83	58.90	56.47	56.47	56.30	-3.29%	57,414
Mar 17, 2026	60.55	60.80	57.93	58.39	58.21	-2.97%	82,920