CNXN | Pc Connection | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Pc Connection (CNXN)

NASDAQ

$83.49+$1.39 (+1.69%)

Price as of Nov 11, 2026 7:58 PM EST

$2.1B
Market Cap
42.76%
1-Year Change
Electronics & Computer Distribution
Industry

1 Month
-11.32%

Low Price$78.95

High Price$94.98
3 Months
+0.13%

Low Price$76.52

High Price$94.98
1 Year
+42.76%

Low Price$55.21

High Price$94.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	80.21	82.20	80.12	82.10	+2.77%	129,918
11/10/2026	$0.20 Dividend
11/09/2026	79.00	80.50	78.37	79.89	+1.19%	230,107
11/06/2026	79.47	81.56	77.88	78.95	-0.65%	206,452
11/05/2026	87.84	87.84	78.84	79.47	-9.27%	256,123
11/04/2026	88.63	89.34	87.47	87.59	+0.31%	193,400
11/03/2026	86.87	89.04	85.99	87.32	+0.90%	262,903
11/02/2026	87.31	87.77	85.11	86.54	-0.08%	183,556
10/30/2026	85.10	87.14	84.34	86.61	+1.41%	246,662
10/29/2026	86.02	90.86	83.31	85.41	-1.02%	330,643
10/28/2026	88.50	88.50	84.89	86.28	-2.35%	250,228
10/28/2026	$1.24 Earnings
10/27/2026	88.85	89.71	87.84	88.36	+0.19%	159,074
10/26/2026	89.21	90.24	88.10	88.19	-0.32%	150,242
10/23/2026	87.56	88.83	86.69	88.47	+0.20%	146,952
10/22/2026	87.51	88.50	85.61	88.29	+0.89%	107,741
10/21/2026	86.39	87.79	86.04	87.51	+1.33%	115,889
10/20/2026	86.26	87.59	85.79	86.36	-0.02%	166,166
10/19/2026	89.78	90.26	85.60	86.38	-3.05%	194,638
10/16/2026	90.72	91.07	88.85	89.10	-1.65%	174,284
10/15/2026	92.35	92.71	89.48	90.59	-0.94%	163,827
10/14/2026	94.21	94.74	91.13	91.45	-3.72%	177,765
10/13/2026	94.75	96.66	94.11	94.98	+0.64%	227,848
10/12/2026	92.61	94.63	92.61	94.37	+1.94%	113,034
10/09/2026	91.17	92.72	90.28	92.58	+2.11%	98,862
10/08/2026	91.22	91.94	89.97	90.66	-1.19%	138,874
10/07/2026	91.62	92.45	90.59	91.75	-0.44%	123,297
10/06/2026	92.41	92.84	91.52	92.16	-0.01%	88,865
10/05/2026	92.29	93.64	91.74	92.17	+0.02%	247,547
10/02/2026	93.13	93.65	92.04	92.15	-0.21%	124,196
10/01/2026	90.35	93.23	90.08	92.34	+2.59%	184,066
09/30/2026	89.40	90.36	88.29	90.00	+0.83%	161,228
09/29/2026	89.64	90.44	88.52	89.27	-0.23%	137,289
09/28/2026	89.39	89.78	87.95	89.48	+0.43%	94,872
09/25/2026	89.68	90.31	89.08	89.10	+0.34%	85,160
09/24/2026	88.20	89.11	87.01	88.80	+0.51%	154,029
09/23/2026	87.17	89.41	86.55	88.35	+1.99%	122,763
09/22/2026	86.60	88.42	86.07	86.62	+1.09%	217,511
09/21/2026	87.21	87.72	85.22	85.69	-0.90%	171,592
09/18/2026	85.50	86.65	83.90	86.46	+0.25%	290,251
09/17/2026	87.64	88.12	85.99	86.24	-0.76%	216,964
09/16/2026	84.76	88.13	84.76	86.90	+2.25%	174,604
09/15/2026	84.93	85.77	84.30	84.99	-0.64%	126,237
09/14/2026	84.99	86.07	83.72	85.54	-0.01%	117,988
09/11/2026	83.35	86.61	83.35	85.55	+3.84%	148,621
09/10/2026	82.37	83.13	81.89	82.38	-0.17%	85,924
09/09/2026	82.69	83.06	81.82	82.52	-1.09%	78,355
09/08/2026	84.28	84.99	81.68	83.43	-0.84%	146,591
09/04/2026	83.09	84.14	82.66	84.14	+0.98%	90,321
09/03/2026	80.47	83.32	80.08	83.32	+3.16%	114,336
09/02/2026	80.30	81.19	79.76	80.77	+1.12%	106,993
09/01/2026	79.40	79.96	77.79	79.87	+0.25%	137,405
08/31/2026	79.37	80.33	78.67	79.67	+0.25%	127,231
08/28/2026	80.96	81.93	79.34	79.47	-1.14%	75,254
08/27/2026	79.04	80.70	79.04	80.39	+1.51%	74,964
08/26/2026	79.67	79.90	78.30	79.19	+0.01%	137,930
08/25/2026	76.99	79.42	76.01	79.18	+3.48%	125,922
08/24/2026	77.35	77.85	76.04	76.52	-1.57%	124,980
08/21/2026	77.70	78.08	76.27	77.74	+0.06%	139,392
08/20/2026	77.48	79.80	77.44	77.69	-0.09%	123,686
08/19/2026	78.82	78.99	76.86	77.76	-1.15%	134,298
08/18/2026	77.79	79.36	77.51	78.66	+0.39%	150,916
08/17/2026	80.75	80.88	77.51	78.35	-3.12%	147,072
08/14/2026	81.11	81.76	80.13	80.88	+0.14%	154,491
08/13/2026	80.70	81.07	80.17	80.77	+0.88%	107,841
08/12/2026	80.35	80.99	79.61	80.06	-0.66%	150,417
08/11/2026	81.61	82.79	80.10	80.59	-1.72%	188,474
08/11/2026	$0.20 Dividend
08/10/2026	83.30	84.17	81.92	81.99	-2.07%	122,529
08/07/2026	86.04	86.80	83.35	83.73	-2.84%	124,514
08/06/2026	85.22	86.95	84.59	86.17	+0.74%	207,285
08/05/2026	85.82	86.06	83.01	85.54	-0.96%	179,701
08/04/2026	84.86	87.87	84.58	86.36	+1.26%	243,172
08/03/2026	83.91	86.30	83.59	85.29	+2.38%	296,386
07/31/2026	81.36	84.60	79.84	83.31	+1.49%	271,679
07/30/2026	83.85	87.88	81.25	82.08	-0.58%	276,501
07/29/2026	82.33	84.39	82.17	82.56	-0.16%	136,357
07/29/2026	$1.31 Earnings
07/28/2026	81.21	83.80	81.21	82.69	+2.21%	89,149
07/27/2026	81.48	83.78	79.99	80.90	+0.09%	84,667
07/24/2026	79.86	81.76	79.49	80.83	+1.50%	93,499
07/23/2026	80.42	81.52	79.51	79.64	-0.98%	156,516
07/22/2026	81.08	81.97	78.35	80.42	-0.49%	199,423
07/21/2026	79.71	81.02	79.26	80.82	+1.80%	155,183
07/20/2026	78.38	80.24	77.70	79.39	+1.03%	136,912
07/17/2026	77.42	78.66	77.42	78.58	+0.80%	79,997
07/16/2026	75.94	78.28	75.94	77.95	+3.00%	163,557
07/15/2026	77.11	77.93	74.83	75.69	-1.97%	211,472
07/14/2026	78.12	78.82	76.45	77.21	-1.15%	98,178
07/13/2026	77.38	78.28	76.96	78.10	+1.61%	106,977
07/10/2026	75.99	77.71	75.32	76.87	+1.15%	121,675
07/09/2026	74.34	76.14	73.69	75.99	+1.96%	142,526
07/08/2026	73.84	74.84	72.42	74.53	+0.81%	133,886
07/07/2026	73.12	74.62	72.89	73.93	+1.12%	114,194
07/06/2026	71.66	73.19	71.25	73.12	+1.45%	147,283
07/02/2026	73.38	73.61	71.65	72.07	-1.90%	151,177
07/01/2026	72.63	74.93	72.34	73.47	+1.15%	178,705
06/30/2026	71.97	73.29	71.65	72.63	+0.98%	181,865
06/29/2026	70.80	73.06	70.64	71.92	+1.20%	211,397
06/26/2026	70.73	71.26	69.60	71.07	+0.44%	325,019