PC Connection, Inc. - CNXN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62	62.11	62.11	63	61.19	85,108
February 19, 2026	61.68	61.76	61.76	62.65	61.24	68,303
February 18, 2026	62.21	62.11	62.11	63.01	61.58	74,800
February 17, 2026	63.62	62.35	62.35	64.06	62.34	85,748
February 13, 2026	64.37	63.82	63.62	64.83	63.53	101,608
February 12, 2026	65.75	64.32	64.12	65.86	63.35	143,820
February 11, 2026	65.31	65.15	64.95	66.28	64.39	149,304
February 10, 2026	66.85	65.23	65.03	67.28	65.21	68,726
February 09, 2026	67.69	66.6	66.39	68.88	66.31	142,400
February 06, 2026	65.6	67.92	67.71	68.14	65.19	217,917
February 05, 2026	60.15	65.65	65.44	66.7	59.98	192,446
February 04, 2026	59.26	60.15	59.96	61.95	58.9	173,700
February 03, 2026	59.85	58.79	58.79	60.1	58.15	116,700
February 02, 2026	58.77	60.06	60.06	60.38	58.54	70,300
January 30, 2026	57.56	58.81	58.81	59.45	57.55	108,300
January 29, 2026	58.3	58.08	58.08	58.34	57.26	82,849
January 28, 2026	57.65	57.88	57.88	58.66	56.73	67,501
January 27, 2026	57.24	57.44	57.44	57.67	56.8	53,944
January 26, 2026	56.81	57.34	57.34	59.11	56.2	56,829
January 23, 2026	57.82	56.86	56.86	57.9	56.64	37,900
January 22, 2026	57.73	58.16	58.16	58.44	57.49	64,400
January 21, 2026	56.2	57.68	57.68	57.68	55.51	64,322
January 20, 2026	57.52	55.83	55.83	57.82	55.82	95,000
January 16, 2026	58.9	58.51	58.51	59.12	58.32	71,700
January 15, 2026	58.05	59.02	59.02	59.39	58.05	78,000
January 14, 2026	58.85	58.11	58.11	59.34	57.87	74,300
January 13, 2026	59.04	58.78	58.78	59.13	58.52	68,200
January 12, 2026	58.23	58.84	58.84	58.95	57.91	61,400
January 09, 2026	58.48	58.5	58.5	58.85	57.83	61,500
January 08, 2026	57.34	58.36	58.36	58.79	57.34	58,333
January 07, 2026	58.02	57.68	57.68	58.95	56.53	67,500
January 06, 2026	57.41	57.74	57.74	58.66	57.06	57,500
January 05, 2026	56.87	57.69	57.69	58.98	56.44	76,643
January 02, 2026	57.84	56.88	56.88	57.9	56.67	75,502
December 31, 2025	58.7	57.76	57.76	58.8	57.71	37,600
December 30, 2025	58.71	58.42	58.42	58.71	58.25	45,800
December 29, 2025	59.26	58.87	58.87	59.38	58.85	53,505
December 26, 2025	59.4	59.66	59.66	59.95	58.19	41,040
December 24, 2025	58.97	59.55	59.55	59.67	58.97	34,200
December 23, 2025	59.05	58.98	58.98	59.07	58.45	57,012
December 22, 2025	59.64	59.08	59.08	60.31	59.03	62,448
December 19, 2025	60.12	59.49	59.49	60.54	59.06	177,900
December 18, 2025	61.5	60.42	60.42	61.5	60.05	67,027
December 17, 2025	60.71	60.93	60.93	61.35	60.5	94,433
December 16, 2025	59.59	60.98	60.98	61.45	59.32	191,424
December 15, 2025	60.62	59.49	59.49	60.68	58.95	95,347
December 12, 2025	61.12	60.28	60.28	61.4	60.1	96,700
December 11, 2025	60.9	61.29	61.29	61.65	60.65	95,844
December 10, 2025	58.71	60.68	60.68	61.24	57.94	182,253
December 09, 2025	58.64	58.75	58.75	59.58	58.64	61,418
December 08, 2025	58.59	58.62	58.62	58.85	58.03	65,100
December 05, 2025	58.15	58.26	58.26	58.75	58	41,640
December 04, 2025	59.09	58.43	58.43	59.52	58.32	67,577
December 03, 2025	58.98	59.04	59.04	59.26	58.48	52,041
December 02, 2025	58.24	58.67	58.67	58.95	57.81	87,537
December 01, 2025	57.68	58.2	58.2	58.24	57.55	78,149
November 28, 2025	58.61	58.04	58.04	58.61	57.74	33,800
November 26, 2025	58.39	58.31	58.31	58.91	57.98	112,125
November 25, 2025	57.52	58.43	58.43	60.1	57.51	74,731
November 24, 2025	57.6	57.18	57.18	57.77	56.82	79,540

PC Connection, Inc. (CNXN) NASDAQ