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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	57.67	58.08	58.08	58.13	57.04	84,600
November 06, 2025	58.26	57.68	57.68	58.61	57.47	80,800
November 05, 2025	58.54	58.61	58.61	58.97	58.15	117,100
November 04, 2025	59.57	58.54	58.54	59.57	58.28	69,207
November 03, 2025	60.72	59.68	59.68	60.84	58.84	99,543
October 31, 2025	59.68	60.97	60.97	61.36	58.83	129,900
October 30, 2025	57.09	59.96	59.96	60.2	55.5	148,600
October 29, 2025	62.38	60.88	60.88	62.61	60.73	108,834
October 28, 2025	61.8	62.45	62.45	62.52	61.48	54,400
October 27, 2025	62.8	62.07	62.07	63.15	62.06	54,500
October 24, 2025	63.36	62.7	62.7	63.36	62.62	41,506
October 23, 2025	62.79	62.66	62.66	62.96	62.18	52,441
October 22, 2025	62.57	62.63	62.63	63.21	62.25	66,789
October 21, 2025	61.99	62.48	62.48	62.79	61.99	49,909
October 20, 2025	61.45	62.2	62.2	62.27	61.37	81,740
October 17, 2025	60.83	61.02	61.02	61.31	60.76	77,134
October 16, 2025	61.24	60.83	60.83	61.52	60.64	55,000
October 15, 2025	61.24	61.24	61.24	61.74	60.68	63,439
October 14, 2025	59	60.85	60.85	60.92	59	86,500
October 13, 2025	59.98	59.47	59.47	59.98	59.27	56,500
October 10, 2025	60.01	59.23	59.23	61.58	59.09	75,246
October 09, 2025	60.63	60.05	60.05	60.63	59.52	67,700
October 08, 2025	59.71	60.71	60.71	60.8	59.08	49,500
October 07, 2025	59.85	59.67	59.67	60.31	59.37	93,100
October 06, 2025	61.4	59.79	59.79	61.41	59.77	79,400
October 03, 2025	61.69	61.13	61.13	62.66	61.13	56,809
October 02, 2025	61.76	61.72	61.72	62.05	61.07	54,931
October 01, 2025	61.52	61.8	61.8	61.93	60.99	65,220
September 30, 2025	61.33	61.99	61.99	62.07	61.15	61,317
September 29, 2025	62.15	61.61	61.61	62.84	61.04	84,400
September 26, 2025	61.12	62.09	62.09	62.26	60.88	86,216
September 25, 2025	61.73	61.2	61.2	62.13	60.84	53,900
September 24, 2025	62.37	61.92	61.92	62.64	61.31	63,900
September 23, 2025	63.39	62.43	62.43	63.4	62.17	59,900
September 22, 2025	62.84	63.05	63.05	63.3	62.39	62,334
September 19, 2025	63.53	62.75	62.75	63.53	62.15	271,649
September 18, 2025	63.37	63.3	63.3	63.63	62.72	68,800
September 17, 2025	63.08	62.85	62.85	63.96	62.32	93,500
September 16, 2025	63.25	63.08	63.08	63.35	62.24	69,142
September 15, 2025	63.67	63.53	63.53	63.87	62.9	67,400
September 12, 2025	64.7	63.2	63.2	64.7	62.96	59,600
September 11, 2025	63.19	65.15	65.15	65.36	62.91	114,500
September 10, 2025	63.15	63.19	63.19	63.7	62.52	80,400
September 09, 2025	63.97	63.28	63.28	63.97	62.59	78,000
September 08, 2025	65.55	64.05	64.05	65.78	63.75	82,712
September 05, 2025	66.64	65.56	65.56	67.12	65.18	65,800
September 04, 2025	64.59	66.35	66.35	66.52	64.3	99,401
September 03, 2025	64.01	64.61	64.61	64.63	63.55	92,400
September 02, 2025	63.66	64.1	64.1	64.36	62.77	87,138
August 29, 2025	64.43	64.21	64.21	64.43	63.29	76,314
August 28, 2025	64.78	64.14	64.14	64.92	63.65	73,147
August 27, 2025	63.14	64.6	64.6	64.62	62.8	68,738
August 26, 2025	63.98	63.34	63.34	63.98	62.71	163,730
August 25, 2025	64.52	63.9	63.9	64.66	63.78	56,049
August 22, 2025	62.11	64.72	64.72	65.22	62.11	108,800
August 21, 2025	62.13	61.72	61.72	62.69	61.57	117,105
August 20, 2025	63.45	62.07	62.07	63.45	61.77	122,000
August 19, 2025	63.17	63.15	63.15	63.39	62.73	44,400
August 18, 2025	63	63.03	63.03	63.41	62.69	46,300
August 15, 2025	63.01	62.87	62.87	63.59	62.37	71,400

PC Connection, Inc. (CNXN) NASDAQ