NASDAQ : CNXN
PC Connection, Inc. — Price history
Technology · Electronics & Computer Distribution · United States
Last price 86.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PC Connection, Inc. (CNXN) closed at 86.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 87.53 | 87.99 | 85.33 | 86.76 | 183,556 | -0.08% |
| 2026-10-30 | 85.31 | 87.36 | 84.55 | 86.83 | 246,662 | +1.41% |
| 2026-10-29 | 86.24 | 91.09 | 83.52 | 85.62 | 330,643 | -1.02% |
| 2026-10-28 | 88.72 | 88.72 | 85.1 | 86.5 | 250,242 | -2.35% |
| 2026-10-27 | 89.07 | 89.938 | 88.06 | 88.58 | 159,079 | +0.19% |
| 2026-10-26 | 89.43 | 90.464 | 88.32 | 88.41 | 150,242 | -0.32% |
| 2026-10-23 | 87.78 | 89.05 | 86.91 | 88.69 | 146,952 | +0.20% |
| 2026-10-22 | 87.73 | 88.72 | 85.82 | 88.51 | 107,741 | +0.89% |
| 2026-10-21 | 86.61 | 88.01 | 86.26 | 87.73 | 115,889 | +1.33% |
| 2026-10-20 | 86.48 | 87.81 | 86 | 86.58 | 166,166 | -0.02% |
| 2026-10-19 | 90 | 90.49 | 85.81 | 86.6 | 194,646 | -3.05% |
| 2026-10-16 | 90.95 | 91.295 | 89.07 | 89.32 | 174,284 | -1.65% |
| 2026-10-15 | 92.58 | 92.94 | 89.705 | 90.82 | 163,827 | -0.94% |
| 2026-10-14 | 94.45 | 94.98 | 91.354 | 91.68 | 177,765 | -3.72% |
| 2026-10-13 | 94.99 | 96.905 | 94.346 | 95.22 | 227,848 | +0.64% |
| 2026-10-12 | 92.84 | 94.87 | 92.84 | 94.61 | 113,034 | +1.94% |
| 2026-10-09 | 91.4 | 92.95 | 90.51 | 92.81 | 99,111 | +2.11% |
| 2026-10-08 | 91.45 | 92.175 | 90.2 | 90.89 | 138,874 | -1.19% |
| 2026-10-07 | 91.85 | 92.68 | 90.82 | 91.98 | 123,297 | -0.44% |
| 2026-10-06 | 92.64 | 93.07 | 91.75 | 92.39 | 88,865 | -0.01% |
| 2026-10-05 | 92.52 | 93.87 | 91.965 | 92.4 | 247,547 | +0.02% |
| 2026-10-02 | 93.36 | 93.888 | 92.27 | 92.38 | 124,196 | -0.21% |
| 2026-10-01 | 90.58 | 93.46 | 90.301 | 92.57 | 184,066 | +2.59% |
| 2026-09-30 | 89.62 | 90.585 | 88.51 | 90.23 | 161,237 | +0.83% |
| 2026-09-29 | 89.86 | 90.67 | 88.745 | 89.49 | 137,289 | -0.23% |
| 2026-09-28 | 89.61 | 90 | 88.175 | 89.7 | 94,881 | +0.43% |
| 2026-09-25 | 89.9 | 90.54 | 89.3 | 89.32 | 85,160 | +0.34% |
| 2026-09-24 | 88.42 | 89.33 | 87.23 | 89.02 | 154,029 | +0.51% |
| 2026-09-23 | 87.39 | 89.63 | 86.77 | 88.57 | 122,750 | +1.99% |
| 2026-09-22 | 86.82 | 88.64 | 86.29 | 86.84 | 217,511 | +1.09% |
| 2026-09-21 | 87.43 | 87.94 | 85.43 | 85.9 | 171,592 | -0.90% |
| 2026-09-18 | 85.71 | 86.865 | 84.11 | 86.68 | 290,251 | +0.25% |
| 2026-09-17 | 87.86 | 88.34 | 86.21 | 86.46 | 216,965 | -0.76% |
| 2026-09-16 | 84.97 | 88.35 | 84.97 | 87.12 | 174,604 | +2.25% |
| 2026-09-15 | 85.14 | 85.98 | 84.51 | 85.2 | 126,237 | -0.64% |
| 2026-09-14 | 85.2 | 86.29 | 83.93 | 85.75 | 117,611 | -0.01% |
| 2026-09-11 | 83.56 | 86.825 | 83.56 | 85.76 | 146,721 | +3.84% |
| 2026-09-10 | 82.58 | 83.335 | 82.09 | 82.59 | 85,924 | -0.17% |
| 2026-09-09 | 82.9 | 83.265 | 82.025 | 82.73 | 78,355 | -1.09% |
| 2026-09-08 | 84.49 | 85.2 | 81.88 | 83.64 | 146,592 | -0.84% |
| 2026-09-04 | 83.3 | 84.35 | 82.87 | 84.35 | 90,321 | +0.98% |
| 2026-09-03 | 80.67 | 83.53 | 80.28 | 83.53 | 114,336 | +3.16% |
| 2026-09-02 | 80.5 | 81.39 | 79.96 | 80.97 | 107,006 | +1.12% |
| 2026-09-01 | 79.6 | 80.16 | 77.98 | 80.07 | 137,801 | +0.25% |
| 2026-08-31 | 79.57 | 80.53 | 78.87 | 79.87 | 127,231 | +0.25% |
| 2026-08-28 | 81.16 | 82.14 | 79.54 | 79.67 | 75,254 | -1.14% |
| 2026-08-27 | 79.24 | 80.9 | 79.24 | 80.59 | 74,964 | +1.51% |
| 2026-08-26 | 79.87 | 80.1 | 78.495 | 79.39 | 137,930 | +0.01% |
| 2026-08-25 | 77.18 | 79.62 | 76.2 | 79.38 | 125,922 | +3.48% |
| 2026-08-24 | 77.54 | 78.04 | 76.23 | 76.71 | 124,980 | -1.57% |
| 2026-08-21 | 77.89 | 78.28 | 76.46 | 77.93 | 139,392 | +0.06% |
| 2026-08-20 | 77.67 | 80 | 77.63 | 77.88 | 124,484 | -0.09% |
| 2026-08-19 | 79.02 | 79.19 | 77.05 | 77.95 | 134,298 | -1.15% |
| 2026-08-18 | 77.98 | 79.556 | 77.7 | 78.86 | 150,916 | +0.39% |
| 2026-08-17 | 80.95 | 81.08 | 77.7 | 78.55 | 147,072 | -3.12% |
| 2026-08-14 | 81.31 | 81.966 | 80.335 | 81.08 | 154,491 | +0.14% |
| 2026-08-13 | 80.9 | 81.27 | 80.37 | 80.97 | 107,841 | +0.88% |
| 2026-08-12 | 80.55 | 81.19 | 79.81 | 80.26 | 122,426 | -0.66% |
| 2026-08-11 | 81.81 | 83 | 80.3 | 80.79 | 188,474 | -1.72% |
| 2026-08-10 | 83.71 | 84.59 | 82.32 | 82.4 | 122,529 | -2.07% |
| 2026-08-07 | 86.47 | 87.23 | 83.76 | 84.14 | 124,514 | -2.84% |
| 2026-08-06 | 85.64 | 87.375 | 85.01 | 86.6 | 207,285 | +0.74% |
| 2026-08-05 | 86.24 | 86.485 | 83.42 | 85.96 | 179,701 | -0.96% |
| 2026-08-04 | 85.28 | 88.3 | 85 | 86.79 | 243,172 | +1.26% |
| 2026-08-03 | 84.32 | 86.73 | 84 | 85.71 | 296,392 | +2.38% |
| 2026-07-31 | 81.76 | 85.02 | 80.23 | 83.72 | 271,679 | +1.49% |
| 2026-07-30 | 84.26 | 88.31 | 81.65 | 82.49 | 276,501 | -0.58% |
| 2026-07-29 | 82.74 | 84.81 | 82.58 | 82.97 | 136,357 | -0.16% |
| 2026-07-28 | 81.61 | 84.215 | 81.61 | 83.1 | 89,149 | +2.21% |
| 2026-07-27 | 81.88 | 84.19 | 80.385 | 81.3 | 84,667 | +0.09% |
| 2026-07-24 | 80.25 | 82.165 | 79.88 | 81.23 | 93,499 | +1.50% |
| 2026-07-23 | 80.82 | 81.925 | 79.9 | 80.03 | 156,516 | -0.98% |
| 2026-07-22 | 81.48 | 82.38 | 78.739 | 80.82 | 199,423 | -0.49% |
| 2026-07-21 | 80.1 | 81.42 | 79.65 | 81.22 | 155,183 | +1.80% |
| 2026-07-20 | 78.77 | 80.64 | 78.085 | 79.78 | 136,912 | +1.03% |
| 2026-07-17 | 77.8 | 79.05 | 77.8 | 78.97 | 79,997 | +0.80% |
| 2026-07-16 | 76.32 | 78.665 | 76.32 | 78.34 | 163,587 | +3.00% |
| 2026-07-15 | 77.49 | 78.32 | 75.2 | 76.06 | 208,583 | -1.97% |
| 2026-07-14 | 78.51 | 79.205 | 76.825 | 77.59 | 99,470 | -1.15% |
| 2026-07-13 | 77.76 | 78.67 | 77.345 | 78.49 | 106,977 | +1.61% |
| 2026-07-10 | 76.37 | 78.095 | 75.69 | 77.25 | 121,677 | +1.15% |
| 2026-07-09 | 74.71 | 76.52 | 74.05 | 76.37 | 142,526 | +1.96% |
| 2026-07-08 | 74.2 | 75.21 | 72.78 | 74.9 | 133,886 | +0.81% |
| 2026-07-07 | 73.48 | 74.99 | 73.25 | 74.3 | 114,194 | +1.12% |
| 2026-07-06 | 72.01 | 73.55 | 71.6 | 73.48 | 147,283 | +1.45% |
| 2026-07-02 | 73.74 | 73.97 | 72 | 72.43 | 151,177 | -1.90% |
| 2026-07-01 | 72.99 | 75.3 | 72.7 | 73.83 | 178,705 | +1.15% |
| 2026-06-30 | 72.33 | 73.65 | 72 | 72.99 | 181,865 | +0.98% |
| 2026-06-29 | 71.15 | 73.42 | 70.99 | 72.28 | 211,397 | +1.20% |
| 2026-06-26 | 71.08 | 71.61 | 69.94 | 71.42 | 325,019 | +0.44% |
| 2026-06-25 | 70.63 | 72.16 | 70.47 | 71.11 | 193,942 | +0.92% |
| 2026-06-24 | 70.4 | 71.57 | 69.55 | 70.46 | 224,458 | +0.10% |
| 2026-06-23 | 69.69 | 70.475 | 68.497 | 70.39 | 141,346 | +1.59% |
| 2026-06-22 | 70.74 | 71.505 | 69.27 | 69.29 | 186,114 | -1.81% |
| 2026-06-18 | 70.59 | 70.785 | 69.46 | 70.57 | 350,257 | +1.34% |
| 2026-06-17 | 70.98 | 71.18 | 68.935 | 69.64 | 128,817 | -1.54% |
| 2026-06-16 | 71.8 | 72.505 | 70.49 | 70.73 | 123,677 | -0.58% |
| 2026-06-15 | 72.98 | 73.35 | 70.978 | 71.14 | 273,950 | -2.36% |
| 2026-06-12 | 72.45 | 74.07 | 72.345 | 72.86 | 83,461 | +0.64% |
| 2026-06-11 | 74.12 | 74.8 | 71.2 | 72.4 | 141,523 | -2.31% |
| 2026-06-10 | 73.39 | 75 | 72.85 | 74.11 | 176,791 | +1.13% |
| 2026-06-09 | 72.42 | 73.47 | 70.96 | 73.28 | 152,824 | +2.09% |
| 2026-06-08 | 72.45 | 74.143 | 71.64 | 71.78 | 114,072 | -0.51% |
| 2026-06-05 | 71.55 | 72.71 | 70.91 | 72.15 | 80,670 | +0.89% |
| 2026-06-04 | 70.41 | 71.84 | 69.28 | 71.51 | 100,121 | +1.64% |
| 2026-06-03 | 71.68 | 71.68 | 69.18 | 70.355 | 116,172 | -2.58% |
| 2026-06-02 | 71.95 | 73.67 | 70.72 | 72.22 | 189,536 | +1.05% |
| 2026-06-01 | 69.73 | 72.716 | 69.26 | 71.47 | 162,410 | +2.70% |
| 2026-05-29 | 68.22 | 70.01 | 67.165 | 69.59 | 144,509 | +2.41% |
| 2026-05-28 | 67.11 | 68.996 | 66.88 | 67.95 | 141,318 | +1.42% |
| 2026-05-27 | 67.06 | 67.981 | 66.235 | 67 | 73,383 | +0.69% |
| 2026-05-26 | 66.14 | 67.275 | 66.07 | 66.54 | 93,956 | +0.15% |
| 2026-05-22 | 64.24 | 66.5 | 64.24 | 66.44 | 92,134 | +3.52% |
| 2026-05-21 | 64.11 | 64.4 | 63.36 | 64.18 | 56,607 | -0.67% |
| 2026-05-20 | 63.8 | 64.905 | 63.48 | 64.61 | 79,170 | +1.08% |
| 2026-05-19 | 64.57 | 65.3 | 63.47 | 63.92 | 72,412 | -2.01% |
| 2026-05-18 | 64.25 | 66.34 | 64.115 | 65.23 | 93,270 | +1.53% |
| 2026-05-15 | 64.2 | 64.94 | 63.599 | 64.25 | 166,638 | +0.08% |
| 2026-05-14 | 63.35 | 64.85 | 63.15 | 64.2 | 90,771 | +2.16% |
| 2026-05-13 | 63.85 | 63.85 | 61.27 | 62.84 | 123,199 | -1.30% |