PC Connection, Inc. CNXN
NASDAQ · United States · Technology Services
$92.31+2.08 (+2.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $92.67 | +2.70% | $90.58 | $92.94 | $90.30 | 85.49K |
| 2026-09-30 | $90.23 | +0.83% | $89.62 | $90.59 | $88.51 | 161.20K |
| 2026-09-29 | $89.49 | -0.23% | $89.86 | $90.67 | $88.75 | 137.30K |
| 2026-09-28 | $89.70 | +0.43% | $89.61 | $90.00 | $88.18 | 94.80K |
| 2026-09-25 | $89.32 | +0.34% | $89.90 | $90.54 | $89.30 | 85.20K |
| 2026-09-24 | $89.02 | +0.51% | $88.42 | $89.33 | $87.23 | 154.00K |
| 2026-09-23 | $88.57 | +1.99% | $87.39 | $89.63 | $86.77 | 122.70K |
| 2026-09-22 | $86.84 | +1.09% | $86.82 | $88.64 | $86.29 | 217.50K |
| 2026-09-21 | $85.90 | -0.90% | $87.43 | $87.94 | $85.43 | 171.60K |
| 2026-09-18 | $86.68 | +0.25% | $85.71 | $86.87 | $84.11 | 290.20K |
| 2026-09-17 | $86.46 | -0.76% | $87.86 | $88.34 | $86.21 | 217.00K |
| 2026-09-16 | $87.12 | +2.25% | $84.97 | $88.35 | $84.97 | 174.60K |
| 2026-09-15 | $85.20 | -0.64% | $85.14 | $85.98 | $84.51 | 126.20K |
| 2026-09-14 | $85.75 | -0.01% | $85.20 | $86.29 | $83.93 | 116.90K |
| 2026-09-11 | $85.76 | +3.84% | $83.56 | $86.83 | $83.56 | 146.60K |
| 2026-09-10 | $82.59 | -0.17% | $82.58 | $83.34 | $82.09 | 85.90K |
| 2026-09-09 | $82.73 | -1.09% | $82.90 | $83.27 | $82.03 | 78.30K |
| 2026-09-08 | $83.64 | -0.84% | $84.49 | $85.20 | $81.88 | 146.60K |
| 2026-09-04 | $84.35 | +0.98% | $83.30 | $84.35 | $82.87 | 90.30K |
| 2026-09-03 | $83.53 | +3.16% | $80.67 | $83.53 | $80.28 | 114.30K |
| 2026-09-02 | $80.97 | +1.12% | $80.50 | $81.39 | $79.96 | 107.00K |
| 2026-09-01 | $80.07 | +0.25% | $79.60 | $80.16 | $77.98 | 137.80K |
| 2026-08-31 | $79.87 | +0.25% | $79.57 | $80.53 | $78.87 | 127.20K |
| 2026-08-28 | $79.67 | -1.14% | $81.16 | $82.14 | $79.54 | 75.30K |
| 2026-08-27 | $80.59 | +1.51% | $79.24 | $80.90 | $79.24 | 75.00K |
| 2026-08-26 | $79.39 | +0.01% | $79.87 | $80.10 | $78.50 | 137.90K |
| 2026-08-25 | $79.38 | +3.48% | $77.18 | $79.62 | $76.20 | 125.90K |
| 2026-08-24 | $76.71 | -1.57% | $77.54 | $78.04 | $76.23 | 125.00K |
| 2026-08-21 | $77.93 | +0.06% | $77.89 | $78.28 | $76.46 | 139.40K |
| 2026-08-20 | $77.88 | -0.09% | $77.67 | $80.00 | $77.63 | 124.50K |
| 2026-08-19 | $77.95 | -1.15% | $79.02 | $79.19 | $77.05 | 134.30K |
| 2026-08-18 | $78.86 | +0.39% | $77.98 | $79.56 | $77.70 | 150.90K |
| 2026-08-17 | $78.55 | -3.12% | $80.95 | $81.08 | $77.70 | 147.10K |
| 2026-08-14 | $81.08 | +0.14% | $81.31 | $81.97 | $80.33 | 154.50K |
| 2026-08-13 | $80.97 | +0.88% | $80.90 | $81.27 | $80.37 | 107.80K |
| 2026-08-12 | $80.26 | -0.66% | $80.55 | $81.19 | $79.81 | 122.40K |
| 2026-08-11 | $80.79 | -1.95% | $81.81 | $83.00 | $80.30 | 188.30K |
| 2026-08-10 | $82.40 | -2.07% | $83.71 | $84.59 | $82.32 | 122.50K |
| 2026-08-07 | $84.14 | -2.84% | $86.47 | $87.23 | $83.76 | 124.50K |
| 2026-08-06 | $86.60 | +0.74% | $85.64 | $87.38 | $85.01 | 207.30K |
| 2026-08-05 | $85.96 | -0.96% | $86.24 | $86.49 | $83.42 | 179.60K |
| 2026-08-04 | $86.79 | +1.26% | $85.28 | $88.30 | $85.00 | 243.20K |
| 2026-08-03 | $85.71 | +2.38% | $84.32 | $86.73 | $84.00 | 296.40K |
| 2026-07-31 | $83.72 | +1.49% | $81.76 | $85.02 | $80.23 | 271.70K |
| 2026-07-30 | $82.49 | -0.58% | $84.26 | $88.31 | $81.65 | 276.50K |
| 2026-07-29 | $82.97 | -0.16% | $82.74 | $84.81 | $82.58 | 136.30K |
| 2026-07-28 | $83.10 | +2.21% | $81.61 | $84.21 | $81.61 | 89.10K |
| 2026-07-27 | $81.30 | +0.09% | $81.88 | $84.19 | $80.39 | 84.70K |
| 2026-07-24 | $81.23 | +1.50% | $80.25 | $82.17 | $79.88 | 93.50K |
| 2026-07-23 | $80.03 | -0.98% | $80.82 | $81.93 | $79.90 | 156.50K |
| 2026-07-22 | $80.82 | -0.49% | $81.48 | $82.38 | $78.74 | 199.00K |
| 2026-07-21 | $81.22 | +1.80% | $80.10 | $81.42 | $79.65 | 155.10K |
| 2026-07-20 | $79.78 | +1.03% | $78.77 | $80.64 | $78.09 | 136.90K |
| 2026-07-17 | $78.97 | +0.80% | $77.80 | $79.05 | $77.80 | 80.00K |
| 2026-07-16 | $78.34 | +3.00% | $76.32 | $78.67 | $76.32 | 163.60K |
| 2026-07-15 | $76.06 | -1.97% | $77.49 | $78.32 | $75.20 | 208.60K |
| 2026-07-14 | $77.59 | -1.15% | $78.51 | $79.21 | $76.83 | 99.50K |
| 2026-07-13 | $78.49 | +1.61% | $77.76 | $78.67 | $77.35 | 106.90K |
| 2026-07-10 | $77.25 | +1.15% | $76.37 | $78.10 | $75.69 | 121.70K |
| 2026-07-09 | $76.37 | +1.96% | $74.71 | $76.52 | $74.05 | 142.50K |
| 2026-07-08 | $74.90 | +0.81% | $74.20 | $75.21 | $72.78 | 133.90K |
| 2026-07-07 | $74.30 | +1.12% | $73.48 | $74.99 | $73.25 | 114.20K |
| 2026-07-06 | $73.48 | +1.45% | $72.01 | $73.55 | $71.60 | 147.30K |
| 2026-07-02 | $72.43 | -1.90% | $73.74 | $73.97 | $72.00 | 151.20K |
| 2026-07-01 | $73.83 | +1.15% | $72.99 | $75.30 | $72.70 | 178.70K |
| 2026-06-30 | $72.99 | +0.98% | $72.33 | $73.65 | $72.00 | 181.90K |
| 2026-06-29 | $72.28 | +1.20% | $71.15 | $73.42 | $70.99 | 211.40K |
| 2026-06-26 | $71.42 | +0.44% | $71.08 | $71.61 | $69.94 | 325.00K |
| 2026-06-25 | $71.11 | +0.92% | $70.63 | $72.16 | $70.47 | 193.90K |
| 2026-06-24 | $70.46 | +0.10% | $70.40 | $71.57 | $69.55 | 224.50K |
| 2026-06-23 | $70.39 | +1.59% | $69.69 | $70.48 | $68.50 | 141.30K |
| 2026-06-22 | $69.29 | -1.81% | $70.74 | $71.51 | $69.27 | 186.10K |
| 2026-06-18 | $70.57 | +1.34% | $70.59 | $70.79 | $69.46 | 350.30K |
| 2026-06-17 | $69.64 | -1.54% | $70.98 | $71.18 | $68.94 | 128.80K |
| 2026-06-16 | $70.73 | -0.58% | $71.80 | $72.51 | $70.49 | 123.70K |
| 2026-06-15 | $71.14 | -2.36% | $72.98 | $73.35 | $70.98 | 274.00K |
| 2026-06-12 | $72.86 | +0.64% | $72.45 | $74.07 | $72.34 | 83.50K |
| 2026-06-11 | $72.40 | -2.31% | $74.12 | $74.80 | $71.20 | 141.50K |
| 2026-06-10 | $74.11 | +1.13% | $73.39 | $75.00 | $72.85 | 176.80K |
| 2026-06-09 | $73.28 | +2.09% | $72.42 | $73.47 | $70.96 | 152.80K |
| 2026-06-08 | $71.78 | -0.51% | $72.45 | $74.14 | $71.64 | 114.10K |
| 2026-06-05 | $72.15 | +0.89% | $71.55 | $72.71 | $70.91 | 80.70K |
| 2026-06-04 | $71.51 | +1.63% | $70.41 | $71.84 | $69.28 | 100.10K |
| 2026-06-03 | $70.36 | -2.58% | $71.68 | $71.68 | $69.18 | 116.20K |
| 2026-06-02 | $72.22 | +1.05% | $71.95 | $73.67 | $70.72 | 189.50K |
| 2026-06-01 | $71.47 | +2.70% | $69.73 | $72.72 | $69.26 | 162.40K |
| 2026-05-29 | $69.59 | +2.41% | $68.22 | $70.01 | $67.17 | 144.50K |
| 2026-05-28 | $67.95 | +1.42% | $67.11 | $69.00 | $66.88 | 141.30K |
| 2026-05-27 | $67.00 | +0.69% | $67.06 | $67.98 | $66.24 | 73.40K |
| 2026-05-26 | $66.54 | +0.15% | $66.14 | $67.28 | $66.07 | 94.00K |