PC Connection Inc.

AI Score

XX

Unlock

64.12
1.02 (1.62%)
At close: Apr 02, 2025, 3:59 PM
62.84
-2.00%
Pre-market: Apr 03, 2025, 07:08 AM EDT

PC Connection Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 62.45 64.12 62.45 64.09 0.99 1.57% 121,240
Apr 1, 2025 62.08 63.14 62.08 63.10 0.68 1.09% 120,600
Mar 31, 2025 61.43 62.74 61.43 62.42 0.49 0.79% 111,165
Mar 28, 2025 62.84 63.23 61.62 61.93 -0.90 -1.43% 116,225
Mar 27, 2025 62.77 63.31 62.42 62.83 0.06 0.10% 96,841
Mar 26, 2025 62.86 63.29 62.21 62.77 0.23 0.37% 93,625
Mar 25, 2025 62.98 63.84 62.45 62.54 -0.82 -1.29% 167,615
Mar 24, 2025 62.70 63.71 62.46 63.36 1.74 2.82% 208,800
Mar 21, 2025 61.69 61.84 60.33 61.62 -0.57 -0.92% 724,004
Mar 20, 2025 62.29 62.76 62.11 62.19 -0.48 -0.77% 123,708
Mar 19, 2025 61.92 62.96 61.34 62.67 0.85 1.37% 146,500
Mar 18, 2025 60.20 62.13 59.87 61.82 1.69 2.81% 176,300
Mar 17, 2025 60.28 60.77 59.36 60.13 -0.38 -0.63% 126,924
Mar 14, 2025 60.11 61.05 59.73 60.51 0.72 1.20% 133,642
Mar 13, 2025 61.11 61.81 59.65 59.79 -1.30 -2.13% 118,200
Mar 12, 2025 63.03 63.19 61.09 61.09 -1.72 -2.74% 116,934
Mar 11, 2025 63.36 63.96 62.47 62.81 -0.55 -0.87% 120,125
Mar 10, 2025 63.30 63.54 62.46 63.36 -0.32 -0.50% 145,122
Mar 7, 2025 64.01 64.63 62.74 63.68 -0.49 -0.76% 135,900
Mar 6, 2025 63.61 64.87 63.55 64.17 -0.02 -0.03% 147,400
Mar 5, 2025 63.43 64.62 63.43 64.19 0.94 1.49% 124,607
Mar 4, 2025 62.66 63.98 62.10 63.25 -0.05 -0.08% 133,305
Mar 3, 2025 63.74 65.30 62.91 63.30 -0.50 -0.78% 149,400
Feb 28, 2025 62.50 63.87 61.85 63.80 1.16 1.85% 134,600
Feb 27, 2025 64.21 64.47 62.58 62.64 -1.84 -2.85% 183,876
Feb 26, 2025 63.63 64.70 63.41 64.48 0.56 0.88% 203,342
Feb 25, 2025 64.31 65.09 63.44 63.92 -0.62 -0.96% 245,000
Feb 24, 2025 65.12 65.78 64.41 64.54 -0.49 -0.75% 132,200
Feb 21, 2025 65.84 66.03 64.20 65.03 -0.26 -0.40% 145,429
Feb 20, 2025 64.86 65.35 64.55 65.29 -0.01 -0.02% 104,900
Feb 19, 2025 65.31 65.84 64.15 65.30 -0.37 -0.56% 116,226
Feb 18, 2025 65.03 66.42 64.32 65.67 -0.02 -0.03% 106,700
Feb 14, 2025 65.74 66.20 65.50 65.69 0.41 0.63% 60,300
Feb 13, 2025 64.41 65.82 64.00 65.28 1.05 1.63% 116,500
Feb 12, 2025 64.65 65.80 64.08 64.23 -1.35 -2.06% 106,900
Feb 11, 2025 64.63 66.76 64.63 65.58 0.62 0.95% 85,300
Feb 10, 2025 63.42 65.45 63.42 64.96 1.45 2.28% 97,610
Feb 7, 2025 64.19 65.17 63.29 63.51 -0.47 -0.73% 120,436
Feb 6, 2025 70.44 70.44 62.41 63.98 -7.75 -10.80% 218,900
Feb 5, 2025 72.60 73.31 70.67 71.73 -1.07 -1.47% 146,225
Feb 4, 2025 71.94 73.09 70.17 72.80 0.36 0.50% 63,300
Feb 3, 2025 72.89 73.98 70.74 72.44 -1.78 -2.40% 65,900
Jan 31, 2025 71.20 74.84 71.20 74.22 1.02 1.39% 115,200
Jan 30, 2025 74.13 74.64 72.55 73.20 -0.41 -0.56% 83,400
Jan 29, 2025 72.98 73.77 72.62 73.61 0.32 0.44% 55,035
Jan 28, 2025 71.88 73.33 69.15 73.29 1.04 1.44% 63,100
Jan 27, 2025 72.09 72.96 71.11 72.25 -0.60 -0.82% 73,311
Jan 24, 2025 72.28 72.93 71.87 72.85 0.08 0.11% 69,400
Jan 23, 2025 71.47 73.37 70.54 72.77 0.75 1.04% 62,600
Jan 22, 2025 72.06 72.91 71.77 72.02 -0.37 -0.51% 50,322