CNXN | Pc Connection | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Pc Connection (CNXN)

NASDAQ

$85.78+$0.02 (+0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.2B
Market Cap
37.22%
1-Year Change
Electronics & Computer Distribution
Industry

1 Month
+6.15%

Low Price$76.71

High Price$85.76
3 Months
+18.74%

Low Price$69.12

High Price$86.58
1 Year
+37.22%

Low Price$55.35

High Price$86.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	83.56	86.83	83.56	85.76	+3.84%	148,621
09/10/2026	82.58	83.34	82.09	82.59	-0.17%	85,924
09/09/2026	82.90	83.27	82.03	82.73	-1.09%	78,355
09/08/2026	84.49	85.20	81.88	83.64	-0.84%	146,591
09/04/2026	83.30	84.35	82.87	84.35	+0.98%	90,321
09/03/2026	80.67	83.53	80.28	83.53	+3.16%	114,336
09/02/2026	80.50	81.39	79.96	80.97	+1.12%	106,993
09/01/2026	79.60	80.16	77.98	80.07	+0.25%	137,405
08/31/2026	79.57	80.53	78.87	79.87	+0.25%	127,231
08/28/2026	81.16	82.14	79.54	79.67	-1.14%	75,254
08/27/2026	79.24	80.90	79.24	80.59	+1.51%	74,964
08/26/2026	79.87	80.10	78.50	79.39	+0.01%	137,930
08/25/2026	77.18	79.62	76.20	79.38	+3.48%	125,922
08/24/2026	77.54	78.04	76.23	76.71	-1.57%	124,980
08/21/2026	77.89	78.28	76.46	77.93	+0.06%	139,392
08/20/2026	77.67	80.00	77.63	77.88	-0.09%	123,686
08/19/2026	79.02	79.19	77.05	77.95	-1.15%	134,298
08/18/2026	77.98	79.56	77.70	78.86	+0.39%	150,916
08/17/2026	80.95	81.08	77.70	78.55	-3.12%	147,072
08/14/2026	81.31	81.97	80.33	81.08	+0.14%	154,491
08/13/2026	80.90	81.27	80.37	80.97	+0.88%	107,841
08/12/2026	80.55	81.19	79.81	80.26	-0.66%	150,417
08/11/2026	81.81	83.00	80.30	80.79	-1.72%	188,474
08/11/2026	$0.20 Dividend
08/10/2026	83.51	84.38	82.12	82.20	-2.07%	122,529
08/07/2026	86.26	87.02	83.56	83.94	-2.84%	124,514
08/06/2026	85.43	87.16	84.80	86.39	+0.74%	207,285
08/05/2026	86.03	86.28	83.22	85.75	-0.96%	179,701
08/04/2026	85.07	88.09	84.79	86.58	+1.26%	243,172
08/03/2026	84.12	86.52	83.80	85.50	+2.38%	296,386
07/31/2026	81.56	84.81	80.04	83.52	+1.49%	271,679
07/30/2026	84.06	88.10	81.45	82.29	-0.58%	276,501
07/29/2026	82.54	84.60	82.38	82.77	-0.16%	136,357
07/29/2026	$1.31 Earnings
07/28/2026	81.41	84.01	81.41	82.90	+2.21%	89,149
07/27/2026	81.68	83.99	80.19	81.10	+0.09%	84,667
07/24/2026	80.06	81.97	79.69	81.03	+1.50%	93,499
07/23/2026	80.62	81.73	79.71	79.84	-0.98%	156,516
07/22/2026	81.28	82.18	78.55	80.62	-0.49%	199,423
07/21/2026	79.91	81.22	79.46	81.02	+1.80%	155,183
07/20/2026	78.58	80.44	77.90	79.59	+1.03%	136,912
07/17/2026	77.61	78.86	77.61	78.78	+0.80%	79,997
07/16/2026	76.13	78.47	76.13	78.15	+3.00%	163,557
07/15/2026	77.30	78.13	75.02	75.88	-1.97%	211,472
07/14/2026	78.32	79.01	76.64	77.40	-1.15%	98,178
07/13/2026	77.57	78.48	77.16	78.30	+1.61%	106,977
07/10/2026	76.18	77.91	75.51	77.06	+1.15%	121,675
07/09/2026	74.53	76.33	73.87	76.18	+1.96%	142,526
07/08/2026	74.02	75.03	72.60	74.72	+0.81%	133,886
07/07/2026	73.30	74.81	73.07	74.12	+1.12%	114,194
07/06/2026	71.84	73.37	71.43	73.30	+1.45%	147,283
07/02/2026	73.56	73.79	71.83	72.25	-1.90%	151,177
07/01/2026	72.81	75.12	72.52	73.65	+1.15%	178,705
06/30/2026	72.15	73.47	71.83	72.81	+0.98%	181,865
06/29/2026	70.98	73.24	70.82	72.10	+1.20%	211,397
06/26/2026	70.91	71.44	69.77	71.25	+0.44%	325,019
06/25/2026	70.46	71.98	70.30	70.94	+0.92%	193,942
06/24/2026	70.23	71.40	69.38	70.29	+0.10%	224,458
06/23/2026	69.52	70.30	68.33	70.22	+1.59%	141,346
06/22/2026	70.57	71.33	69.10	69.12	-1.81%	186,111
06/18/2026	70.42	70.61	69.29	70.40	+1.34%	350,257
06/17/2026	70.81	71.01	68.77	69.47	-1.54%	128,817
06/16/2026	71.63	72.33	70.32	70.56	-0.58%	123,677
06/15/2026	72.80	73.17	70.81	70.97	-2.36%	273,950
06/12/2026	72.27	73.89	72.17	72.68	+0.64%	83,461
06/11/2026	73.94	74.62	71.03	72.22	-2.31%	141,523
06/10/2026	73.21	74.82	72.67	73.93	+1.13%	176,791
06/09/2026	72.24	73.29	70.79	73.10	+2.09%	152,824
06/08/2026	72.27	73.96	71.47	71.61	-0.51%	114,072
06/05/2026	71.38	72.53	70.74	71.97	+0.89%	80,670
06/04/2026	70.24	71.67	69.11	71.34	+1.64%	100,121
06/03/2026	71.51	71.51	69.01	70.18	-2.58%	116,139
06/02/2026	71.78	73.49	70.55	72.04	+1.05%	189,536
06/01/2026	69.56	72.54	69.09	71.30	+2.70%	162,410
05/29/2026	68.05	69.84	67.00	69.42	+2.41%	144,509
05/28/2026	66.95	68.83	66.72	67.79	+1.42%	141,318
05/27/2026	66.90	67.82	66.07	66.84	+0.69%	73,383
05/26/2026	65.98	67.11	65.91	66.38	+0.15%	93,956
05/22/2026	64.08	66.34	64.08	66.28	+3.52%	92,134
05/21/2026	63.95	64.24	63.21	64.02	-0.67%	56,605
05/20/2026	63.65	64.75	63.33	64.45	+1.08%	79,170
05/19/2026	64.41	65.14	63.32	63.76	-2.01%	72,412
05/18/2026	64.09	66.18	63.96	65.07	+1.53%	93,270
05/15/2026	64.04	64.78	63.44	64.09	+0.08%	166,638
05/14/2026	63.20	64.69	63.00	64.04	+2.16%	90,771
05/13/2026	63.70	63.70	61.12	62.69	-1.30%	123,199
05/12/2026	66.39	66.45	63.39	63.52	-3.98%	81,657
05/12/2026	$0.20 Dividend
05/11/2026	66.29	67.19	65.88	66.15	-0.21%	75,807
05/08/2026	64.87	66.64	64.66	66.29	+1.99%	65,863
05/07/2026	64.63	66.03	64.44	65.00	+0.86%	87,018
05/06/2026	65.11	65.64	63.85	64.44	-0.89%	88,405
05/05/2026	64.63	65.80	64.49	65.02	+1.11%	82,115
05/04/2026	63.95	65.70	63.53	64.30	+0.54%	105,363
05/01/2026	63.71	64.11	62.30	63.95	+0.88%	91,393
04/30/2026	65.30	66.29	62.20	63.39	+0.57%	146,076
04/29/2026	63.17	63.57	62.50	63.04	-0.38%	55,635
04/29/2026	$0.77 Earnings
04/28/2026	63.63	63.64	62.67	63.27	-0.27%	61,527
04/27/2026	64.03	64.43	63.27	63.44	-0.92%	56,650