PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
58.26
-0.17 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 61.73 | 62.13 | 60.84 | 61.20 | 61.04 | -1.16% | 53,889 |
| Sep 24, 2025 | 62.37 | 62.64 | 61.31 | 61.92 | 61.76 | -0.82% | 63,893 |
| Sep 23, 2025 | 63.39 | 63.40 | 62.17 | 62.43 | 62.27 | -0.98% | 59,855 |
| Sep 22, 2025 | 62.84 | 63.30 | 62.39 | 63.05 | 62.89 | 0.48% | 62,334 |
| Sep 19, 2025 | 63.53 | 63.53 | 62.15 | 62.75 | 62.59 | -0.87% | 271,649 |
| Sep 18, 2025 | 63.37 | 63.63 | 62.72 | 63.30 | 63.14 | 0.72% | 68,775 |
| Sep 17, 2025 | 63.08 | 63.96 | 62.32 | 62.85 | 62.69 | -0.36% | 93,534 |
| Sep 16, 2025 | 63.25 | 63.35 | 62.24 | 63.08 | 62.92 | -0.71% | 69,142 |
| Sep 15, 2025 | 63.67 | 63.87 | 62.90 | 63.53 | 63.37 | 0.52% | 67,367 |
| Sep 12, 2025 | 64.70 | 64.70 | 62.96 | 63.20 | 63.04 | -2.99% | 59,551 |
| Sep 11, 2025 | 63.19 | 65.36 | 62.91 | 65.15 | 64.98 | 3.10% | 114,495 |
| Sep 10, 2025 | 63.15 | 63.70 | 62.52 | 63.19 | 63.03 | -0.14% | 80,400 |
| Sep 9, 2025 | 63.97 | 63.97 | 62.59 | 63.28 | 63.12 | -1.20% | 77,956 |
| Sep 8, 2025 | 65.55 | 65.78 | 63.75 | 64.05 | 63.88 | -2.30% | 82,712 |
| Sep 5, 2025 | 66.64 | 67.12 | 65.18 | 65.56 | 65.39 | -1.19% | 65,766 |
| Sep 4, 2025 | 64.59 | 66.52 | 64.30 | 66.35 | 66.18 | 2.69% | 99,401 |
| Sep 3, 2025 | 64.01 | 64.63 | 63.55 | 64.61 | 64.44 | 0.80% | 92,353 |
| Sep 2, 2025 | 63.66 | 64.37 | 62.77 | 64.10 | 63.93 | -0.17% | 87,138 |
| Aug 29, 2025 | 64.43 | 64.43 | 63.29 | 64.21 | 64.04 | 0.11% | 76,314 |
| Aug 28, 2025 | 64.78 | 64.92 | 63.65 | 64.14 | 63.97 | -0.71% | 73,147 |
| Aug 27, 2025 | 63.14 | 64.62 | 62.80 | 64.60 | 64.43 | 1.99% | 68,738 |
| Aug 26, 2025 | 63.98 | 63.98 | 62.71 | 63.34 | 63.18 | -0.88% | 163,730 |
| Aug 25, 2025 | 64.52 | 64.66 | 63.78 | 63.90 | 63.73 | -1.27% | 56,049 |
| Aug 22, 2025 | 62.11 | 65.22 | 62.11 | 64.72 | 64.55 | 4.86% | 108,780 |
| Aug 21, 2025 | 62.13 | 62.69 | 61.57 | 61.72 | 61.56 | -0.56% | 117,105 |
| Aug 20, 2025 | 63.45 | 63.45 | 61.77 | 62.07 | 61.91 | -1.71% | 121,969 |
| Aug 19, 2025 | 63.17 | 63.39 | 62.73 | 63.15 | 62.99 | 0.19% | 44,388 |
| Aug 18, 2025 | 63.00 | 63.41 | 62.69 | 63.03 | 62.87 | 0.25% | 46,251 |
| Aug 15, 2025 | 63.01 | 63.59 | 62.37 | 62.87 | 62.71 | 0.03% | 71,363 |
| Aug 14, 2025 | 63.22 | 63.23 | 62.58 | 62.85 | 62.69 | -1.83% | 85,697 |
| Aug 13, 2025 | 63.33 | 64.45 | 63.27 | 64.02 | 63.85 | 2.01% | 58,750 |
| Aug 12, 2025 | 61.71 | 62.87 | 61.71 | 62.76 | 62.60 | 2.25% | 62,864 |
| Aug 11, 2025 | 61.58 | 62.22 | 60.80 | 61.38 | 61.07 | 0.11% | 76,982 |
| Aug 8, 2025 | 60.54 | 61.35 | 59.86 | 61.31 | 61.00 | 2.01% | 67,436 |
| Aug 7, 2025 | 60.92 | 60.92 | 59.43 | 60.10 | 59.80 | -0.56% | 90,665 |
| Aug 6, 2025 | 58.97 | 60.64 | 58.72 | 60.44 | 60.14 | 2.49% | 99,727 |
| Aug 5, 2025 | 60.18 | 60.88 | 58.60 | 58.97 | 58.67 | -1.49% | 88,923 |
| Aug 4, 2025 | 61.34 | 61.63 | 59.59 | 59.86 | 59.56 | -1.80% | 70,014 |
| Aug 1, 2025 | 61.51 | 61.80 | 60.39 | 60.96 | 60.65 | -1.02% | 119,977 |
| Jul 31, 2025 | 63.21 | 63.21 | 56.72 | 61.59 | 61.28 | -3.81% | 208,302 |
| Jul 30, 2025 | 64.07 | 64.97 | 63.46 | 64.03 | 63.71 | -0.30% | 72,383 |
| Jul 29, 2025 | 64.89 | 65.62 | 64.10 | 64.22 | 63.90 | -0.45% | 64,367 |
| Jul 28, 2025 | 63.94 | 64.79 | 63.64 | 64.51 | 64.19 | 0.80% | 59,848 |
| Jul 25, 2025 | 64.92 | 64.92 | 63.72 | 64.00 | 63.68 | -1.33% | 71,215 |
| Jul 24, 2025 | 65.35 | 65.92 | 64.86 | 64.86 | 64.53 | -2.10% | 51,944 |
| Jul 23, 2025 | 65.64 | 66.51 | 65.26 | 66.25 | 65.92 | 1.66% | 52,720 |
| Jul 22, 2025 | 65.28 | 65.90 | 65.15 | 65.17 | 64.84 | -0.15% | 55,232 |
| Jul 21, 2025 | 65.92 | 66.40 | 65.10 | 65.27 | 64.94 | -0.46% | 71,493 |
| Jul 18, 2025 | 66.07 | 66.07 | 65.09 | 65.57 | 65.24 | -0.24% | 52,725 |
| Jul 17, 2025 | 65.16 | 66.19 | 65.03 | 65.73 | 65.40 | 0.70% | 71,510 |