PC Connection, Inc. - Common Stock (CNXN)
70.36
-1.86 (-2.58%)
NASDAQ· Last Trade: Jun 3rd, 7:35 PM EDT
Historical Prices For PC Connection, Inc. - Common Stock (CNXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 71.68 | 71.68 | 69.18 | 70.36 | 116,172 | 70.36 |
| 6/02/2026 | 71.95 | 73.67 | 70.72 | 72.22 | 189,536 | 72.22 |
| 6/01/2026 | 69.73 | 72.72 | 69.26 | 71.47 | 162,411 | 71.47 |
| 5/29/2026 | 0.01 | 70.01 | 67.17 | 69.59 | 144,509 | 69.59 |
| 5/28/2026 | 67.11 | 69.00 | 66.88 | 67.95 | 141,318 | 67.95 |
| 5/27/2026 | 67.06 | 67.98 | 66.23 | 67.00 | 73,384 | 67.00 |
| 5/26/2026 | 66.14 | 67.28 | 66.07 | 66.54 | 93,956 | 66.54 |
| 5/22/2026 | 64.24 | 66.50 | 64.24 | 66.44 | 92,134 | 66.44 |
| 5/21/2026 | 64.11 | 64.40 | 63.36 | 64.18 | 56,608 | 64.18 |
| 5/20/2026 | 63.80 | 64.91 | 63.48 | 64.61 | 79,170 | 64.61 |
| 5/19/2026 | 64.57 | 65.30 | 63.47 | 63.92 | 72,413 | 63.92 |
| 5/18/2026 | 64.25 | 66.34 | 64.11 | 65.23 | 93,270 | 65.23 |
| 5/15/2026 | 64.20 | 64.94 | 63.60 | 64.25 | 166,639 | 64.25 |
| 5/14/2026 | 63.35 | 64.85 | 63.15 | 64.20 | 90,772 | 64.20 |
| 5/13/2026 | 63.85 | 63.85 | 61.27 | 62.84 | 123,199 | 62.84 |
| 5/12/2026 | 66.55 | 66.61 | 63.54 | 63.67 | 81,660 | 63.67 |
| 5/11/2026 | 66.65 | 67.56 | 66.23 | 66.51 | 75,807 | 66.31 |
| 5/08/2026 | 65.22 | 67.00 | 65.01 | 66.65 | 65,864 | 66.45 |
| 5/07/2026 | 64.98 | 66.39 | 64.79 | 65.35 | 87,018 | 65.15 |
| 5/06/2026 | 65.47 | 66.00 | 64.20 | 64.79 | 88,406 | 64.60 |
| 5/05/2026 | 64.98 | 66.16 | 64.84 | 65.37 | 82,115 | 65.17 |
| 5/04/2026 | 64.30 | 66.06 | 63.88 | 64.65 | 105,363 | 64.46 |
| 5/01/2026 | 64.06 | 64.46 | 62.63 | 64.30 | 91,393 | 64.11 |
| 4/30/2026 | 65.66 | 66.66 | 62.62 | 63.74 | 146,076 | 63.55 |
| 4/29/2026 | 63.51 | 63.92 | 62.84 | 63.38 | 55,635 | 63.19 |
| 4/28/2026 | 63.98 | 63.99 | 63.01 | 63.62 | 61,528 | 63.43 |
| 4/27/2026 | 64.38 | 64.78 | 63.62 | 63.79 | 56,651 | 63.60 |
| 4/24/2026 | 64.09 | 65.36 | 63.94 | 64.38 | 64,476 | 64.19 |
| 4/23/2026 | 64.98 | 65.26 | 63.60 | 64.27 | 63,600 | 64.08 |
| 4/22/2026 | 64.36 | 65.04 | 64.01 | 64.77 | 53,038 | 64.58 |
| 4/21/2026 | 63.24 | 64.74 | 63.14 | 64.35 | 64,748 | 64.16 |
| 4/20/2026 | 63.86 | 64.28 | 63.41 | 63.44 | 35,147 | 63.25 |
| 4/17/2026 | 64.72 | 65.23 | 64.10 | 64.29 | 66,017 | 64.10 |
| 4/16/2026 | 62.81 | 63.99 | 62.59 | 63.95 | 58,729 | 63.76 |
| 4/15/2026 | 63.90 | 65.15 | 63.06 | 63.12 | 39,647 | 62.93 |
| 4/14/2026 | 64.28 | 65.01 | 63.94 | 64.13 | 70,218 | 63.94 |
| 4/13/2026 | 62.34 | 64.46 | 62.13 | 64.38 | 62,422 | 64.19 |
| 4/10/2026 | 62.91 | 63.21 | 62.11 | 62.42 | 40,291 | 62.23 |
| 4/09/2026 | 61.93 | 63.36 | 60.95 | 62.69 | 64,539 | 62.50 |
| 4/08/2026 | 63.06 | 63.16 | 61.82 | 62.38 | 78,267 | 62.19 |
| 4/07/2026 | 59.78 | 61.63 | 59.78 | 61.19 | 64,636 | 61.01 |
| 4/06/2026 | 59.82 | 60.47 | 58.79 | 59.96 | 56,256 | 59.78 |
| 4/02/2026 | 59.20 | 59.95 | 58.55 | 59.60 | 52,939 | 59.42 |
| 4/01/2026 | 58.41 | 60.39 | 58.41 | 59.98 | 69,339 | 59.80 |
| 3/31/2026 | 57.85 | 59.21 | 57.07 | 58.46 | 91,714 | 58.28 |
| 3/30/2026 | 57.75 | 57.75 | 56.55 | 57.23 | 51,635 | 57.06 |
| 3/27/2026 | 58.15 | 58.50 | 56.93 | 57.14 | 65,735 | 56.97 |
| 3/26/2026 | 58.01 | 59.15 | 58.01 | 58.52 | 53,271 | 58.34 |
| 3/25/2026 | 59.22 | 59.79 | 57.97 | 58.41 | 73,410 | 58.23 |
| 3/24/2026 | 57.37 | 59.44 | 57.01 | 59.01 | 87,586 | 58.83 |
| 3/23/2026 | 57.67 | 59.05 | 57.26 | 57.99 | 96,580 | 57.82 |
| 3/20/2026 | 56.84 | 57.65 | 55.87 | 56.26 | 244,666 | 56.09 |
| 3/19/2026 | 56.13 | 57.33 | 56.13 | 56.98 | 56,117 | 56.81 |
| 3/18/2026 | 57.83 | 58.90 | 56.47 | 56.47 | 57,415 | 56.30 |
| 3/17/2026 | 60.55 | 60.80 | 57.93 | 58.39 | 82,920 | 58.21 |
| 3/16/2026 | 60.35 | 60.69 | 60.07 | 60.18 | 86,167 | 60.00 |
| 3/13/2026 | 60.90 | 60.90 | 59.47 | 59.84 | 58,359 | 59.66 |
| 3/12/2026 | 59.38 | 60.70 | 58.88 | 60.40 | 73,967 | 60.22 |
| 3/11/2026 | 60.29 | 60.73 | 59.83 | 60.22 | 69,989 | 60.04 |
| 3/10/2026 | 60.14 | 61.34 | 59.46 | 60.56 | 77,676 | 60.38 |
| 3/09/2026 | 59.70 | 60.62 | 58.63 | 60.47 | 67,784 | 60.29 |
| 3/06/2026 | 60.51 | 61.15 | 60.39 | 60.69 | 86,741 | 60.51 |
| 3/05/2026 | 61.20 | 62.08 | 61.06 | 61.68 | 57,476 | 61.49 |
| 3/04/2026 | 61.06 | 62.12 | 60.27 | 62.00 | 57,514 | 61.81 |