PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
60.71
+1.04 (1.74%)
Oct 8, 2025, 3:44 PM EDT - Market open
PC Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.71 | 60.28 | 59.08 | 60.59 | - | 1.54% | 27,383 |
| Oct 7, 2025 | 59.85 | 60.31 | 59.37 | 59.67 | 59.67 | -0.20% | 93,068 |
| Oct 6, 2025 | 61.40 | 61.41 | 59.77 | 59.79 | 59.79 | -2.19% | 79,380 |
| Oct 3, 2025 | 61.69 | 62.66 | 61.13 | 61.13 | 61.13 | -0.96% | 56,809 |
| Oct 2, 2025 | 61.76 | 62.05 | 61.07 | 61.72 | 61.72 | -0.13% | 54,931 |
| Oct 1, 2025 | 61.52 | 61.93 | 60.99 | 61.80 | 61.80 | -0.31% | 65,220 |
| Sep 30, 2025 | 61.33 | 62.07 | 61.15 | 61.99 | 61.99 | 0.62% | 61,317 |
| Sep 29, 2025 | 62.15 | 62.84 | 61.04 | 61.61 | 61.61 | -0.77% | 84,382 |
| Sep 26, 2025 | 61.12 | 62.26 | 60.88 | 62.09 | 62.09 | 1.45% | 86,216 |
| Sep 25, 2025 | 61.73 | 62.13 | 60.84 | 61.20 | 61.20 | -1.16% | 53,889 |
| Sep 24, 2025 | 62.37 | 62.64 | 61.31 | 61.92 | 61.92 | -0.82% | 63,893 |
| Sep 23, 2025 | 63.39 | 63.40 | 62.17 | 62.43 | 62.43 | -0.98% | 59,855 |
| Sep 22, 2025 | 62.84 | 63.30 | 62.39 | 63.05 | 63.05 | 0.48% | 62,334 |
| Sep 19, 2025 | 63.53 | 63.53 | 62.15 | 62.75 | 62.75 | -0.87% | 271,649 |
| Sep 18, 2025 | 63.37 | 63.63 | 62.72 | 63.30 | 63.30 | 0.72% | 68,775 |
| Sep 17, 2025 | 63.08 | 63.96 | 62.32 | 62.85 | 62.85 | -0.36% | 93,534 |
| Sep 16, 2025 | 63.25 | 63.35 | 62.24 | 63.08 | 63.08 | -0.71% | 69,142 |
| Sep 15, 2025 | 63.67 | 63.87 | 62.90 | 63.53 | 63.53 | 0.52% | 67,367 |
| Sep 12, 2025 | 64.70 | 64.70 | 62.96 | 63.20 | 63.20 | -2.99% | 59,551 |
| Sep 11, 2025 | 63.19 | 65.36 | 62.91 | 65.15 | 65.15 | 3.10% | 114,495 |
| Sep 10, 2025 | 63.15 | 63.70 | 62.52 | 63.19 | 63.19 | -0.14% | 80,400 |
| Sep 9, 2025 | 63.97 | 63.97 | 62.59 | 63.28 | 63.28 | -1.20% | 77,956 |
| Sep 8, 2025 | 65.55 | 65.78 | 63.75 | 64.05 | 64.05 | -2.30% | 82,712 |
| Sep 5, 2025 | 66.64 | 67.12 | 65.18 | 65.56 | 65.56 | -1.19% | 65,766 |
| Sep 4, 2025 | 64.59 | 66.52 | 64.30 | 66.35 | 66.35 | 2.69% | 99,401 |
| Sep 3, 2025 | 64.01 | 64.63 | 63.55 | 64.61 | 64.61 | 0.80% | 87,786 |
| Sep 2, 2025 | 63.66 | 64.37 | 62.77 | 64.10 | 64.10 | -0.17% | 87,138 |
| Aug 29, 2025 | 64.43 | 64.43 | 63.29 | 64.21 | 64.21 | 0.11% | 76,314 |
| Aug 28, 2025 | 64.78 | 64.92 | 63.65 | 64.14 | 64.14 | -0.71% | 73,147 |
| Aug 27, 2025 | 63.14 | 64.62 | 62.80 | 64.60 | 64.60 | 1.99% | 68,738 |
| Aug 26, 2025 | 63.98 | 63.98 | 62.71 | 63.34 | 63.34 | -0.88% | 163,730 |
| Aug 25, 2025 | 64.52 | 64.66 | 63.78 | 63.90 | 63.90 | -1.27% | 56,049 |
| Aug 22, 2025 | 62.11 | 65.22 | 62.11 | 64.72 | 64.72 | 4.86% | 108,780 |
| Aug 21, 2025 | 62.13 | 62.69 | 61.57 | 61.72 | 61.72 | -0.56% | 117,105 |
| Aug 20, 2025 | 63.45 | 63.45 | 61.77 | 62.07 | 62.07 | -1.71% | 121,969 |
| Aug 19, 2025 | 63.17 | 63.39 | 62.73 | 63.15 | 63.15 | 0.19% | 44,388 |
| Aug 18, 2025 | 63.00 | 63.41 | 62.69 | 63.03 | 63.03 | 0.25% | 46,251 |
| Aug 15, 2025 | 63.01 | 63.59 | 62.37 | 62.87 | 62.87 | 0.03% | 71,363 |
| Aug 14, 2025 | 63.22 | 63.23 | 62.58 | 62.85 | 62.85 | -1.83% | 85,697 |
| Aug 13, 2025 | 63.33 | 64.45 | 63.27 | 64.02 | 64.02 | 2.01% | 58,750 |
| Aug 12, 2025 | 61.71 | 62.87 | 61.71 | 62.76 | 62.76 | 2.25% | 62,864 |
| Aug 11, 2025 | 61.58 | 62.22 | 60.80 | 61.38 | 61.23 | 0.11% | 76,982 |
| Aug 8, 2025 | 60.54 | 61.35 | 59.86 | 61.31 | 61.16 | 2.01% | 67,436 |
| Aug 7, 2025 | 60.92 | 60.92 | 59.43 | 60.10 | 59.96 | -0.56% | 90,665 |
| Aug 6, 2025 | 58.97 | 60.64 | 58.72 | 60.44 | 60.30 | 2.49% | 99,727 |
| Aug 5, 2025 | 60.18 | 60.88 | 58.60 | 58.97 | 58.83 | -1.49% | 88,923 |
| Aug 4, 2025 | 61.34 | 61.63 | 59.59 | 59.86 | 59.72 | -1.80% | 70,014 |
| Aug 1, 2025 | 61.51 | 61.80 | 60.39 | 60.96 | 60.82 | -1.02% | 119,977 |
| Jul 31, 2025 | 63.21 | 63.21 | 56.72 | 61.59 | 61.44 | -3.81% | 208,302 |
| Jul 30, 2025 | 64.07 | 64.97 | 63.46 | 64.03 | 63.88 | -0.30% | 72,383 |