PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	81.61	84.22	81.61	83.10	83.10	2.21%	89,149
Jul 27, 2026	81.88	84.19	80.39	81.30	81.30	0.09%	84,667
Jul 24, 2026	80.25	82.17	79.88	81.23	81.23	1.50%	93,499
Jul 23, 2026	80.82	81.93	79.90	80.03	80.03	-0.98%	156,516
Jul 22, 2026	81.48	82.38	78.74	80.82	80.82	-0.49%	199,423
Jul 21, 2026	80.10	81.42	79.65	81.22	81.22	1.80%	155,183
Jul 20, 2026	78.77	80.64	78.09	79.78	79.78	1.03%	136,912
Jul 17, 2026	77.80	79.05	77.80	78.97	78.97	0.80%	79,997
Jul 16, 2026	76.32	78.67	76.32	78.34	78.34	3.00%	163,587
Jul 15, 2026	77.49	78.32	75.20	76.06	76.06	-1.97%	208,583
Jul 14, 2026	78.51	79.21	76.83	77.59	77.59	-1.15%	99,470
Jul 13, 2026	77.76	78.67	77.35	78.49	78.49	1.61%	106,977
Jul 10, 2026	76.37	78.10	75.69	77.25	77.25	1.15%	121,677
Jul 9, 2026	74.71	76.52	74.05	76.37	76.37	1.96%	142,526
Jul 8, 2026	74.20	75.21	72.78	74.90	74.90	0.81%	133,886
Jul 7, 2026	73.48	74.99	73.25	74.30	74.30	1.12%	114,194
Jul 6, 2026	72.01	73.55	71.60	73.48	73.48	1.45%	147,283
Jul 2, 2026	73.74	73.97	72.00	72.43	72.43	-1.90%	151,177
Jul 1, 2026	72.99	75.30	72.70	73.83	73.83	1.15%	178,705
Jun 30, 2026	72.33	73.65	72.00	72.99	72.99	0.98%	181,865
Jun 29, 2026	71.15	73.42	70.99	72.28	72.28	1.20%	211,397
Jun 26, 2026	71.08	71.61	69.94	71.42	71.42	0.44%	325,019
Jun 25, 2026	70.63	72.16	70.47	71.11	71.11	0.92%	193,942
Jun 24, 2026	70.40	71.57	69.55	70.46	70.46	0.10%	224,458
Jun 23, 2026	69.69	70.48	68.50	70.39	70.39	1.59%	141,346
Jun 22, 2026	70.74	71.51	69.27	69.29	69.29	-1.81%	186,114
Jun 18, 2026	70.59	70.79	69.46	70.57	70.57	1.34%	350,257
Jun 17, 2026	70.98	71.18	68.94	69.64	69.64	-1.54%	128,817
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