PC Connection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.15	58.75	58.00	58.26	58.26	-0.29%	41,632
Dec 4, 2025	58.92	59.49	58.32	58.43	58.43	-1.03%	69,908
Dec 3, 2025	58.98	59.26	58.48	59.04	59.04	0.63%	52,041
Dec 2, 2025	58.24	58.95	57.81	58.67	58.67	0.81%	87,537
Dec 1, 2025	57.68	58.24	57.55	58.20	58.20	0.28%	78,149
Nov 28, 2025	58.61	58.61	57.74	58.04	58.04	-0.46%	33,794
Nov 26, 2025	58.39	58.91	57.98	58.31	58.31	-0.21%	112,125
Nov 25, 2025	57.52	60.10	57.51	58.43	58.43	2.19%	74,731
Nov 24, 2025	57.60	57.77	56.82	57.18	57.18	-0.66%	79,540
Nov 21, 2025	55.98	58.06	54.97	57.56	57.56	2.82%	81,248
Nov 20, 2025	57.09	57.22	55.71	55.98	55.98	-0.67%	71,309
Nov 19, 2025	56.58	56.87	56.28	56.36	56.36	-0.30%	63,842
Nov 18, 2025	56.61	57.29	56.10	56.53	56.53	-0.16%	64,146
Nov 17, 2025	58.99	58.99	56.42	56.62	56.62	-4.02%	82,509
Nov 14, 2025	58.43	58.99	58.15	58.99	58.99	0.87%	77,871
Nov 13, 2025	58.94	58.94	58.24	58.48	58.48	-1.07%	60,166
Nov 12, 2025	58.15	59.66	58.15	59.11	59.11	1.65%	86,626
Nov 11, 2025	58.31	58.37	57.65	58.15	58.15	-0.05%	66,091
Nov 10, 2025	58.33	58.40	57.29	58.18	58.18	0.17%	68,131
Nov 7, 2025	57.67	58.13	57.04	58.08	57.93	0.69%	84,589
Nov 6, 2025	58.26	58.61	57.47	57.68	57.53	-1.59%	80,797
Nov 5, 2025	58.54	58.97	58.15	58.61	58.46	0.12%	117,090
Nov 4, 2025	59.57	59.57	58.28	58.54	58.39	-1.91%	69,207
Nov 3, 2025	60.72	60.84	58.84	59.68	59.53	-2.12%	99,543
Oct 31, 2025	59.68	61.36	58.83	60.97	60.81	1.68%	129,877
Oct 30, 2025	57.09	60.20	55.50	59.96	59.81	-1.51%	148,558
Oct 29, 2025	62.38	62.61	60.73	60.88	60.72	-2.51%	108,834
Oct 28, 2025	61.80	62.52	61.48	62.45	62.29	0.61%	54,363
Oct 27, 2025	62.80	63.15	62.06	62.07	61.91	-1.00%	54,463
Oct 24, 2025	63.36	63.36	62.62	62.70	62.54	0.06%	41,506
Oct 23, 2025	62.79	62.96	62.18	62.66	62.50	0.05%	52,441
Oct 22, 2025	62.57	63.21	62.25	62.63	62.47	0.24%	66,789
Oct 21, 2025	61.99	62.79	61.99	62.48	62.32	0.45%	49,909
Oct 20, 2025	61.45	62.27	61.37	62.20	62.04	1.93%	81,740
Oct 17, 2025	60.83	61.31	60.76	61.02	60.86	0.31%	77,134
Oct 16, 2025	61.24	61.52	60.64	60.83	60.67	-0.67%	54,966
Oct 15, 2025	61.24	61.74	60.68	61.24	61.08	0.64%	63,439
Oct 14, 2025	59.00	60.92	59.00	60.85	60.69	2.32%	86,479
Oct 13, 2025	59.98	59.98	59.27	59.47	59.32	0.41%	56,478
Oct 10, 2025	60.01	61.58	59.09	59.23	59.08	-1.37%	75,246
Oct 9, 2025	60.63	60.63	59.52	60.05	59.89	-1.09%	67,680
Oct 8, 2025	59.71	60.80	59.08	60.71	60.55	1.74%	49,457
Oct 7, 2025	59.85	60.31	59.37	59.67	59.52	-0.20%	93,068
Oct 6, 2025	61.40	61.41	59.77	59.79	59.64	-2.19%	79,380
Oct 3, 2025	61.69	62.66	61.13	61.13	60.97	-0.96%	56,809
Oct 2, 2025	61.76	62.05	61.07	61.72	61.56	-0.13%	54,931
Oct 1, 2025	61.52	61.93	60.99	61.80	61.64	-0.31%	65,220
Sep 30, 2025	61.33	62.07	61.15	61.99	61.83	0.62%	61,317
Sep 29, 2025	62.15	62.84	61.04	61.61	61.45	-0.77%	84,382
Sep 26, 2025	61.12	62.26	60.88	62.09	61.93	1.45%	86,216