PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	83.30	84.35	82.87	84.35	84.35	0.98%	90,318
Sep 3, 2026	80.67	83.53	80.28	83.53	83.53	3.16%	114,334
Sep 2, 2026	80.50	81.39	79.96	80.97	80.97	1.12%	106,997
Sep 1, 2026	79.60	80.16	77.98	80.07	80.07	0.25%	137,799
Aug 31, 2026	79.57	80.53	78.87	79.87	79.87	0.25%	127,230
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
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