PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
60.47
-0.22 (-0.36%)
Mar 9, 2026, 4:00 PM EDT - Market closed
PC Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.70 | 60.62 | 58.63 | 60.47 | 60.47 | -0.36% | 67,783 |
| Mar 6, 2026 | 60.51 | 61.15 | 60.39 | 60.69 | 60.69 | -1.61% | 85,509 |
| Mar 5, 2026 | 61.20 | 62.08 | 61.07 | 61.68 | 61.68 | -0.52% | 57,331 |
| Mar 4, 2026 | 61.06 | 62.12 | 60.27 | 62.00 | 62.00 | 1.64% | 57,514 |
| Mar 3, 2026 | 60.11 | 61.20 | 58.78 | 61.00 | 61.00 | -0.20% | 75,588 |
| Mar 2, 2026 | 59.97 | 61.34 | 59.88 | 61.12 | 61.12 | 0.28% | 58,385 |
| Feb 27, 2026 | 60.21 | 61.10 | 59.20 | 60.95 | 60.95 | -0.10% | 87,671 |
| Feb 26, 2026 | 61.23 | 61.59 | 60.39 | 61.01 | 61.01 | 0.33% | 46,811 |
| Feb 25, 2026 | 60.62 | 61.15 | 59.39 | 60.81 | 60.81 | 1.15% | 82,267 |
| Feb 24, 2026 | 60.06 | 61.24 | 59.71 | 60.12 | 60.12 | 0.72% | 81,623 |
| Feb 23, 2026 | 61.71 | 61.71 | 59.43 | 59.69 | 59.69 | -3.90% | 67,469 |
| Feb 20, 2026 | 62.00 | 63.00 | 61.19 | 62.11 | 62.11 | 0.57% | 83,645 |
| Feb 19, 2026 | 61.68 | 62.65 | 61.24 | 61.76 | 61.76 | -0.56% | 65,921 |
| Feb 18, 2026 | 62.21 | 63.01 | 61.58 | 62.11 | 62.11 | -0.38% | 74,426 |
| Feb 17, 2026 | 63.62 | 64.06 | 62.34 | 62.35 | 62.35 | -2.30% | 85,683 |
| Feb 13, 2026 | 64.37 | 64.84 | 63.53 | 63.82 | 63.62 | -0.78% | 101,608 |
| Feb 12, 2026 | 65.75 | 65.86 | 63.35 | 64.32 | 64.12 | -1.27% | 143,820 |
| Feb 11, 2026 | 65.31 | 66.28 | 64.39 | 65.15 | 64.95 | -0.12% | 149,304 |
| Feb 10, 2026 | 66.85 | 67.28 | 65.21 | 65.23 | 65.03 | -2.06% | 68,726 |
| Feb 9, 2026 | 67.69 | 68.88 | 66.31 | 66.60 | 66.39 | -1.94% | 142,395 |
| Feb 6, 2026 | 65.60 | 68.14 | 65.19 | 67.92 | 67.71 | 3.46% | 217,917 |
| Feb 5, 2026 | 60.15 | 66.70 | 59.98 | 65.65 | 65.44 | 9.14% | 192,446 |
| Feb 4, 2026 | 59.26 | 61.95 | 58.90 | 60.15 | 59.96 | 2.31% | 173,671 |
| Feb 3, 2026 | 59.85 | 60.10 | 58.15 | 58.79 | 58.61 | -2.11% | 116,669 |
| Feb 2, 2026 | 58.77 | 60.38 | 58.54 | 60.06 | 59.87 | 2.13% | 70,285 |
| Jan 30, 2026 | 57.56 | 59.45 | 57.55 | 58.81 | 58.63 | 1.26% | 108,287 |
| Jan 29, 2026 | 58.30 | 58.34 | 57.26 | 58.08 | 57.90 | 0.35% | 82,849 |
| Jan 28, 2026 | 57.65 | 58.66 | 56.73 | 57.88 | 57.70 | 0.77% | 67,701 |
| Jan 27, 2026 | 57.24 | 57.67 | 56.80 | 57.44 | 57.26 | 0.17% | 53,944 |
| Jan 26, 2026 | 56.81 | 59.11 | 56.20 | 57.34 | 57.16 | 0.84% | 56,829 |
| Jan 23, 2026 | 57.82 | 57.90 | 56.64 | 56.86 | 56.68 | -2.24% | 37,872 |
| Jan 22, 2026 | 57.73 | 58.44 | 57.49 | 58.16 | 57.98 | 0.83% | 64,355 |
| Jan 21, 2026 | 56.20 | 57.68 | 55.51 | 57.68 | 57.50 | 3.31% | 64,322 |
| Jan 20, 2026 | 57.52 | 57.82 | 55.82 | 55.83 | 55.66 | -4.58% | 94,989 |
| Jan 16, 2026 | 58.90 | 59.12 | 58.32 | 58.51 | 58.33 | -0.86% | 71,655 |
| Jan 15, 2026 | 58.05 | 59.39 | 58.05 | 59.02 | 58.84 | 1.57% | 77,960 |
| Jan 14, 2026 | 58.85 | 59.34 | 57.87 | 58.11 | 57.93 | -1.14% | 74,282 |
| Jan 13, 2026 | 59.04 | 59.13 | 58.52 | 58.78 | 58.60 | -0.10% | 68,170 |
| Jan 12, 2026 | 58.23 | 58.95 | 57.91 | 58.84 | 58.66 | 0.58% | 61,386 |
| Jan 9, 2026 | 58.48 | 58.85 | 57.83 | 58.50 | 58.32 | 0.24% | 61,473 |
| Jan 8, 2026 | 57.34 | 58.79 | 57.34 | 58.36 | 58.18 | 1.18% | 58,333 |
| Jan 7, 2026 | 58.02 | 58.95 | 56.53 | 57.68 | 57.50 | -0.10% | 67,500 |
| Jan 6, 2026 | 57.41 | 58.66 | 57.06 | 57.74 | 57.56 | 0.09% | 57,485 |
| Jan 5, 2026 | 56.87 | 58.98 | 56.44 | 57.69 | 57.51 | 1.42% | 76,643 |
| Jan 2, 2026 | 57.84 | 57.90 | 56.67 | 56.88 | 56.70 | -1.52% | 75,502 |
| Dec 31, 2025 | 58.70 | 58.80 | 57.71 | 57.76 | 57.58 | -1.13% | 37,578 |
| Dec 30, 2025 | 58.71 | 58.71 | 58.25 | 58.42 | 58.24 | -0.76% | 45,773 |
| Dec 29, 2025 | 59.26 | 59.38 | 58.85 | 58.87 | 58.69 | -1.32% | 53,505 |
| Dec 26, 2025 | 59.40 | 59.95 | 58.19 | 59.66 | 59.47 | 0.18% | 41,040 |
| Dec 24, 2025 | 58.97 | 59.67 | 58.97 | 59.55 | 59.36 | 0.97% | 34,175 |
| Dec 23, 2025 | 59.05 | 59.07 | 58.45 | 58.98 | 58.80 | -0.17% | 57,012 |
| Dec 22, 2025 | 59.64 | 60.31 | 59.03 | 59.08 | 58.89 | -0.69% | 62,448 |
| Dec 19, 2025 | 60.12 | 60.54 | 59.06 | 59.49 | 59.30 | -1.54% | 177,898 |
| Dec 18, 2025 | 61.50 | 61.50 | 60.05 | 60.42 | 60.23 | -0.84% | 67,027 |
| Dec 17, 2025 | 60.71 | 61.35 | 60.50 | 60.93 | 60.74 | -0.08% | 94,433 |
| Dec 16, 2025 | 59.59 | 61.45 | 59.32 | 60.98 | 60.79 | 2.50% | 191,424 |
| Dec 15, 2025 | 60.62 | 60.68 | 58.95 | 59.49 | 59.30 | -1.31% | 95,347 |
| Dec 12, 2025 | 61.12 | 61.40 | 60.10 | 60.28 | 60.09 | -1.65% | 96,700 |
| Dec 11, 2025 | 60.90 | 61.65 | 60.65 | 61.29 | 61.10 | 1.01% | 95,844 |
| Dec 10, 2025 | 58.71 | 61.24 | 57.94 | 60.68 | 60.49 | 3.29% | 182,253 |
| Dec 9, 2025 | 58.64 | 59.58 | 58.64 | 58.75 | 58.57 | 0.22% | 61,418 |
| Dec 8, 2025 | 58.59 | 58.85 | 58.03 | 58.62 | 58.44 | 0.62% | 65,090 |
| Dec 5, 2025 | 58.15 | 58.75 | 58.00 | 58.26 | 58.08 | -0.29% | 41,640 |
| Dec 4, 2025 | 58.92 | 59.49 | 58.32 | 58.43 | 58.25 | -1.03% | 69,908 |
| Dec 3, 2025 | 58.98 | 59.26 | 58.48 | 59.04 | 58.85 | 0.63% | 52,041 |
| Dec 2, 2025 | 58.24 | 58.95 | 57.81 | 58.67 | 58.49 | 0.81% | 87,537 |
| Dec 1, 2025 | 57.68 | 58.24 | 57.55 | 58.20 | 58.02 | 0.28% | 78,149 |
| Nov 28, 2025 | 58.61 | 58.61 | 57.74 | 58.04 | 57.86 | -0.46% | 33,794 |
| Nov 26, 2025 | 58.39 | 58.91 | 57.98 | 58.31 | 58.13 | -0.21% | 112,125 |
| Nov 25, 2025 | 57.52 | 60.10 | 57.51 | 58.43 | 58.25 | 2.19% | 74,731 |
| Nov 24, 2025 | 57.60 | 57.77 | 56.82 | 57.18 | 57.00 | -0.66% | 79,540 |
| Nov 21, 2025 | 55.98 | 58.06 | 54.97 | 57.56 | 57.38 | 2.82% | 81,248 |
| Nov 20, 2025 | 57.09 | 57.22 | 55.71 | 55.98 | 55.80 | -0.67% | 71,309 |
| Nov 19, 2025 | 56.58 | 56.87 | 56.28 | 56.36 | 56.18 | -0.30% | 63,842 |
| Nov 18, 2025 | 56.61 | 57.29 | 56.10 | 56.53 | 56.35 | -0.16% | 64,146 |
| Nov 17, 2025 | 58.99 | 58.99 | 56.42 | 56.62 | 56.44 | -4.02% | 82,509 |
| Nov 14, 2025 | 58.43 | 58.99 | 58.15 | 58.99 | 58.81 | 0.87% | 77,871 |
| Nov 13, 2025 | 58.94 | 58.94 | 58.24 | 58.48 | 58.30 | -1.07% | 60,166 |
| Nov 12, 2025 | 58.15 | 59.66 | 58.15 | 59.11 | 58.92 | 1.65% | 86,626 |
| Nov 11, 2025 | 58.31 | 58.37 | 57.65 | 58.15 | 57.97 | -0.05% | 66,091 |
| Nov 10, 2025 | 58.33 | 58.40 | 57.29 | 58.18 | 58.00 | 0.17% | 68,131 |
| Nov 7, 2025 | 57.67 | 58.13 | 57.04 | 58.08 | 57.75 | 0.69% | 84,589 |
| Nov 6, 2025 | 58.26 | 58.61 | 57.47 | 57.68 | 57.35 | -1.59% | 80,797 |
| Nov 5, 2025 | 58.54 | 58.97 | 58.15 | 58.61 | 58.28 | 0.12% | 117,090 |
| Nov 4, 2025 | 59.57 | 59.57 | 58.28 | 58.54 | 58.21 | -1.91% | 69,207 |
| Nov 3, 2025 | 60.72 | 60.84 | 58.84 | 59.68 | 59.34 | -2.12% | 99,543 |
| Oct 31, 2025 | 59.68 | 61.36 | 58.83 | 60.97 | 60.62 | 1.68% | 129,877 |
| Oct 30, 2025 | 57.09 | 60.20 | 55.50 | 59.96 | 59.62 | -1.51% | 148,558 |
| Oct 29, 2025 | 62.38 | 62.61 | 60.73 | 60.88 | 60.53 | -2.51% | 108,834 |
| Oct 28, 2025 | 61.80 | 62.52 | 61.48 | 62.45 | 62.09 | 0.61% | 54,363 |
| Oct 27, 2025 | 62.80 | 63.15 | 62.06 | 62.07 | 61.72 | -1.00% | 54,463 |
| Oct 24, 2025 | 63.36 | 63.36 | 62.62 | 62.70 | 62.34 | 0.06% | 41,506 |
| Oct 23, 2025 | 62.79 | 62.96 | 62.18 | 62.66 | 62.30 | 0.05% | 52,441 |
| Oct 22, 2025 | 62.57 | 63.21 | 62.25 | 62.63 | 62.27 | 0.24% | 66,789 |
| Oct 21, 2025 | 61.99 | 62.79 | 61.99 | 62.48 | 62.12 | 0.45% | 49,909 |
| Oct 20, 2025 | 61.45 | 62.27 | 61.37 | 62.20 | 61.84 | 1.93% | 81,740 |
| Oct 17, 2025 | 60.83 | 61.31 | 60.76 | 61.02 | 60.67 | 0.31% | 77,134 |
| Oct 16, 2025 | 61.24 | 61.52 | 60.64 | 60.83 | 60.48 | -0.67% | 54,966 |
| Oct 15, 2025 | 61.24 | 61.74 | 60.68 | 61.24 | 60.89 | 0.64% | 63,439 |
| Oct 14, 2025 | 59.00 | 60.92 | 59.00 | 60.85 | 60.50 | 2.32% | 86,479 |