PC Connection, Inc. - Common Stock (CNXN)
60.95
-0.06 (-0.10%)
NASDAQ · Last Trade: Mar 1st, 1:24 PM EST
Historical Prices For PC Connection, Inc. - Common Stock (CNXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 60.21 | 61.10 | 59.20 | 60.95 | 90,970 | 60.95 |
| 2/26/2026 | 61.23 | 61.59 | 60.39 | 61.01 | 49,916 | 61.01 |
| 2/25/2026 | 60.62 | 61.15 | 59.39 | 60.81 | 82,980 | 60.81 |
| 2/24/2026 | 60.06 | 61.23 | 59.71 | 60.12 | 83,727 | 60.12 |
| 2/23/2026 | 61.71 | 61.71 | 59.43 | 59.69 | 69,152 | 59.69 |
| 2/20/2026 | 62.00 | 63.00 | 61.19 | 62.11 | 85,108 | 62.11 |
| 2/19/2026 | 61.68 | 62.65 | 61.24 | 61.76 | 68,303 | 61.76 |
| 2/18/2026 | 62.21 | 63.01 | 61.58 | 62.11 | 74,754 | 62.11 |
| 2/17/2026 | 63.62 | 64.06 | 62.34 | 62.35 | 85,748 | 62.35 |
| 2/13/2026 | 64.37 | 64.83 | 63.53 | 63.82 | 101,608 | 63.62 |
| 2/12/2026 | 65.75 | 65.86 | 63.35 | 64.32 | 143,820 | 64.12 |
| 2/11/2026 | 65.31 | 66.28 | 64.39 | 65.15 | 149,304 | 64.95 |
| 2/10/2026 | 66.85 | 67.28 | 65.21 | 65.23 | 68,726 | 65.03 |
| 2/09/2026 | 67.69 | 68.88 | 66.31 | 66.60 | 142,395 | 66.39 |
| 2/06/2026 | 65.60 | 68.14 | 65.19 | 67.92 | 217,917 | 67.71 |
| 2/05/2026 | 60.15 | 66.70 | 59.98 | 65.65 | 192,446 | 65.44 |
| 2/04/2026 | 59.26 | 61.95 | 58.90 | 60.15 | 173,646 | 59.96 |
| 2/03/2026 | 59.85 | 60.10 | 58.15 | 58.79 | 116,669 | 58.61 |
| 2/02/2026 | 58.77 | 60.38 | 58.53 | 60.06 | 70,285 | 59.87 |
| 1/30/2026 | 57.56 | 59.45 | 57.55 | 58.81 | 108,287 | 58.63 |
| 1/29/2026 | 58.30 | 58.34 | 57.26 | 58.08 | 82,849 | 57.90 |
| 1/28/2026 | 57.65 | 58.66 | 56.73 | 57.88 | 67,701 | 57.70 |
| 1/27/2026 | 57.24 | 57.67 | 56.80 | 57.44 | 53,944 | 57.26 |
| 1/26/2026 | 56.81 | 59.10 | 56.20 | 57.34 | 56,829 | 57.16 |
| 1/23/2026 | 57.82 | 57.90 | 56.64 | 56.86 | 37,872 | 56.68 |
| 1/22/2026 | 57.73 | 58.44 | 57.49 | 58.16 | 64,355 | 57.98 |
| 1/21/2026 | 56.20 | 57.68 | 55.51 | 57.68 | 64,322 | 57.50 |
| 1/20/2026 | 57.52 | 57.82 | 55.82 | 55.83 | 94,989 | 55.66 |
| 1/16/2026 | 58.90 | 59.12 | 58.32 | 58.51 | 71,655 | 58.33 |
| 1/15/2026 | 58.05 | 59.39 | 58.05 | 59.02 | 77,960 | 58.84 |
| 1/14/2026 | 58.85 | 59.34 | 57.87 | 58.11 | 74,282 | 57.93 |
| 1/13/2026 | 59.04 | 59.13 | 58.52 | 58.78 | 68,170 | 58.60 |
| 1/12/2026 | 58.23 | 58.95 | 57.91 | 58.84 | 61,386 | 58.66 |
| 1/09/2026 | 58.48 | 58.85 | 57.83 | 58.50 | 61,473 | 58.32 |
| 1/08/2026 | 57.34 | 58.79 | 57.34 | 58.36 | 58,333 | 58.18 |
| 1/07/2026 | 58.02 | 58.95 | 56.52 | 57.68 | 67,500 | 57.50 |
| 1/06/2026 | 57.41 | 58.66 | 57.05 | 57.74 | 57,485 | 57.56 |
| 1/05/2026 | 56.87 | 58.98 | 56.44 | 57.69 | 76,643 | 57.51 |
| 1/02/2026 | 57.84 | 57.90 | 56.67 | 56.88 | 75,502 | 56.70 |
| 12/31/2025 | 58.70 | 58.80 | 57.71 | 57.76 | 37,578 | 57.58 |
| 12/30/2025 | 58.71 | 58.71 | 58.24 | 58.42 | 45,773 | 58.24 |
| 12/29/2025 | 59.26 | 59.38 | 58.84 | 58.87 | 53,505 | 58.69 |
| 12/26/2025 | 59.40 | 59.95 | 58.19 | 59.66 | 41,040 | 59.47 |
| 12/24/2025 | 58.97 | 59.67 | 58.97 | 59.55 | 34,175 | 59.36 |
| 12/23/2025 | 59.05 | 59.06 | 58.45 | 58.98 | 57,012 | 58.80 |
| 12/22/2025 | 59.64 | 60.31 | 59.03 | 59.08 | 62,448 | 58.89 |
| 12/19/2025 | 60.12 | 60.53 | 59.06 | 59.49 | 177,898 | 59.30 |
| 12/18/2025 | 61.50 | 61.50 | 60.05 | 60.42 | 67,027 | 60.23 |
| 12/17/2025 | 60.71 | 61.35 | 60.50 | 60.93 | 96,427 | 60.74 |
| 12/16/2025 | 59.59 | 61.45 | 59.32 | 60.98 | 191,424 | 60.79 |
| 12/15/2025 | 60.62 | 60.68 | 58.95 | 59.49 | 95,347 | 59.30 |
| 12/12/2025 | 61.12 | 61.40 | 60.10 | 60.28 | 96,700 | 60.09 |
| 12/11/2025 | 60.90 | 61.65 | 60.65 | 61.29 | 95,844 | 61.10 |
| 12/10/2025 | 58.71 | 61.24 | 57.94 | 60.68 | 182,253 | 60.49 |
| 12/09/2025 | 58.64 | 59.58 | 58.64 | 58.75 | 61,418 | 58.57 |
| 12/08/2025 | 58.59 | 58.84 | 58.03 | 58.62 | 65,090 | 58.44 |
| 12/05/2025 | 58.15 | 58.75 | 58.00 | 58.26 | 41,640 | 58.08 |
| 12/04/2025 | 58.92 | 59.49 | 58.31 | 58.43 | 69,908 | 58.25 |
| 12/03/2025 | 58.98 | 59.26 | 58.48 | 59.04 | 52,041 | 58.85 |
| 12/02/2025 | 58.24 | 58.95 | 57.81 | 58.67 | 87,537 | 58.49 |
| 12/01/2025 | 57.68 | 58.24 | 57.55 | 58.20 | 78,149 | 58.02 |