PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
63.10
+0.68 (1.09%)
At close: Apr 1, 2025, 4:00 PM
62.10
-1.00 (-1.59%)
After-hours: Apr 1, 2025, 4:25 PM EDT
PC Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 62.08 | 62.88 | 62.35 | 62.75 | - | 0.53% | 17,567 |
| Mar 31, 2025 | 61.43 | 62.74 | 61.43 | 62.42 | 62.42 | 0.79% | 111,165 |
| Mar 28, 2025 | 62.84 | 63.23 | 61.62 | 61.93 | 61.93 | -1.43% | 116,225 |
| Mar 27, 2025 | 62.77 | 63.31 | 62.42 | 62.83 | 62.83 | 0.10% | 96,841 |
| Mar 26, 2025 | 62.86 | 63.29 | 62.21 | 62.77 | 62.77 | 0.37% | 93,625 |
| Mar 25, 2025 | 62.98 | 63.84 | 62.45 | 62.54 | 62.54 | -1.29% | 167,615 |
| Mar 24, 2025 | 62.70 | 63.71 | 62.46 | 63.36 | 63.36 | 2.82% | 208,760 |
| Mar 21, 2025 | 61.69 | 61.84 | 60.33 | 61.62 | 61.62 | -0.92% | 724,004 |
| Mar 20, 2025 | 62.29 | 62.76 | 62.11 | 62.19 | 62.19 | -0.77% | 123,708 |
| Mar 19, 2025 | 61.92 | 62.96 | 61.34 | 62.67 | 62.67 | 1.37% | 146,469 |
| Mar 18, 2025 | 60.20 | 62.13 | 59.87 | 61.82 | 61.82 | 2.81% | 176,294 |
| Mar 17, 2025 | 60.28 | 60.77 | 59.36 | 60.13 | 60.13 | -0.63% | 126,924 |
| Mar 14, 2025 | 60.11 | 61.05 | 59.73 | 60.51 | 60.51 | 1.20% | 133,642 |
| Mar 13, 2025 | 61.11 | 61.81 | 59.65 | 59.79 | 59.79 | -2.13% | 118,168 |
| Mar 12, 2025 | 63.03 | 63.19 | 61.09 | 61.09 | 61.09 | -2.74% | 116,934 |
| Mar 11, 2025 | 63.36 | 63.96 | 62.47 | 62.81 | 62.81 | -0.87% | 120,125 |
| Mar 10, 2025 | 63.30 | 63.54 | 62.46 | 63.36 | 63.36 | -0.50% | 145,022 |
| Mar 7, 2025 | 64.01 | 64.63 | 62.74 | 63.68 | 63.68 | -0.76% | 135,857 |
| Mar 6, 2025 | 63.61 | 64.87 | 63.55 | 64.17 | 64.17 | -0.03% | 147,379 |
| Mar 5, 2025 | 63.43 | 64.62 | 63.43 | 64.19 | 64.19 | 1.49% | 124,607 |
| Mar 4, 2025 | 62.66 | 63.98 | 62.10 | 63.25 | 63.25 | -0.08% | 133,305 |
| Mar 3, 2025 | 63.74 | 65.30 | 62.91 | 63.30 | 63.30 | -0.78% | 149,391 |
| Feb 28, 2025 | 62.50 | 63.87 | 61.85 | 63.80 | 63.80 | 1.85% | 134,587 |
| Feb 27, 2025 | 64.21 | 64.48 | 62.58 | 62.64 | 62.64 | -2.85% | 183,876 |
| Feb 26, 2025 | 63.63 | 64.70 | 63.41 | 64.48 | 64.48 | 0.88% | 203,342 |
| Feb 25, 2025 | 64.31 | 65.09 | 63.44 | 63.92 | 63.92 | -0.96% | 244,961 |
| Feb 24, 2025 | 65.12 | 65.78 | 64.41 | 64.54 | 64.39 | -0.75% | 132,193 |
| Feb 21, 2025 | 65.84 | 66.03 | 64.20 | 65.03 | 64.88 | -0.40% | 145,429 |
| Feb 20, 2025 | 64.86 | 65.35 | 64.55 | 65.29 | 65.14 | -0.02% | 104,889 |
| Feb 19, 2025 | 65.31 | 65.84 | 64.15 | 65.30 | 65.15 | -0.56% | 116,226 |
| Feb 18, 2025 | 65.03 | 66.42 | 64.32 | 65.67 | 65.52 | -0.03% | 106,687 |
| Feb 14, 2025 | 65.74 | 66.20 | 65.50 | 65.69 | 65.54 | 0.63% | 60,279 |
| Feb 13, 2025 | 64.41 | 65.82 | 64.00 | 65.28 | 65.13 | 1.63% | 116,469 |
| Feb 12, 2025 | 64.65 | 65.80 | 64.08 | 64.23 | 64.08 | -2.06% | 106,869 |
| Feb 11, 2025 | 64.63 | 66.76 | 64.63 | 65.58 | 65.43 | 0.95% | 85,280 |
| Feb 10, 2025 | 63.42 | 65.45 | 63.42 | 64.96 | 64.81 | 2.28% | 97,610 |
| Feb 7, 2025 | 64.19 | 65.17 | 63.29 | 63.51 | 63.36 | -0.73% | 120,436 |
| Feb 6, 2025 | 70.44 | 70.44 | 62.41 | 63.98 | 63.83 | -10.81% | 218,872 |
| Feb 5, 2025 | 72.60 | 73.31 | 70.67 | 71.73 | 71.56 | -1.47% | 146,225 |
| Feb 4, 2025 | 71.94 | 73.09 | 70.17 | 72.80 | 72.63 | 0.50% | 63,257 |
| Feb 3, 2025 | 72.89 | 73.98 | 70.74 | 72.44 | 72.27 | -2.40% | 65,896 |
| Jan 31, 2025 | 71.20 | 74.84 | 71.20 | 74.22 | 74.05 | 1.39% | 115,165 |
| Jan 30, 2025 | 74.13 | 74.64 | 72.55 | 73.20 | 73.03 | -0.56% | 83,377 |
| Jan 29, 2025 | 72.98 | 73.77 | 72.62 | 73.61 | 73.44 | 0.44% | 55,035 |
| Jan 28, 2025 | 71.88 | 73.33 | 69.15 | 73.29 | 73.12 | 1.44% | 63,079 |
| Jan 27, 2025 | 72.09 | 72.96 | 71.11 | 72.25 | 72.08 | -0.82% | 73,311 |
| Jan 24, 2025 | 72.28 | 72.93 | 71.87 | 72.85 | 72.68 | 0.11% | 69,396 |
| Jan 23, 2025 | 71.47 | 73.37 | 70.54 | 72.77 | 72.60 | 1.04% | 62,559 |
| Jan 22, 2025 | 72.06 | 72.91 | 71.77 | 72.02 | 71.85 | -0.51% | 50,322 |
| Jan 21, 2025 | 71.91 | 73.00 | 69.45 | 72.39 | 72.22 | 1.65% | 53,520 |