PC Connection, Inc. (CNXN) NASDAQ

Currency In USD

CNXN Historical Return

If you invested $1000 in PC Connection, Inc. (CNXN) 10 years ago, it would be worth $3,201.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,765.12, while $1000 invested 1 year ago would be worth $1,211.03. This corresponds to total returns of 220.17%, 76.51%, 21.1%, respectively, with annualized returns of 12.33%, 12.04%, 21.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNXN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	77.89	77.93	77.93	78.28	76.46	107,991
August 20, 2026	77.67	77.88	77.88	80	77.63	124,483
August 19, 2026	79.02	77.95	77.95	79.19	77.05	134,290
August 18, 2026	77.98	78.86	78.86	79.56	77.7	150,916
August 17, 2026	80.95	78.55	78.55	81.08	77.7	147,032
August 14, 2026	81.31	81.08	81.08	81.97	80.33	154,490
August 13, 2026	80.9	80.97	80.97	81.27	80.37	107,838
August 12, 2026	80.55	80.26	80.26	81.19	79.81	150,356
August 11, 2026	81.81	80.79	80.79	83	80.3	188,300
August 10, 2026	83.71	82.4	82.4	84.59	82.32	122,528
August 07, 2026	86.47	84.14	84.14	87.23	83.76	124,512
August 06, 2026	85.64	86.6	86.6	87.38	85.01	180,974
August 05, 2026	86.24	85.96	85.96	86.49	83.42	179,450
August 04, 2026	85.28	86.79	86.79	88.3	85	243,171
August 03, 2026	84.32	85.71	85.71	86.73	84	296,392
July 31, 2026	81.76	83.72	83.72	85.02	80.23	271,678
July 30, 2026	84.26	82.49	82.49	88.31	81.65	276,499
July 29, 2026	82.74	82.97	82.97	84.81	82.58	136,326
July 28, 2026	81.61	83.1	83.1	84.21	81.61	89,148
July 27, 2026	81.88	81.3	81.3	84.19	80.39	84,667
July 23, 2026	80.82	80.03	80.03	81.93	79.9	156,514
July 22, 2026	81.48	80.82	80.82	82.38	78.74	198,448
July 21, 2026	80.1	81.22	81.22	81.42	79.65	155,149
July 20, 2026	78.77	79.78	79.78	80.64	78.08	136,685
July 17, 2026	77.8	78.97	78.97	79.05	77.8	79,997
July 16, 2026	76.32	78.34	78.34	78.67	76.32	163,587
July 15, 2026	77.49	76.06	76.06	78.32	75.2	208,583
July 14, 2026	78.51	77.59	77.59	79.21	76.83	96,302
July 13, 2026	77.76	78.49	78.49	78.67	77.35	106,868
July 10, 2026	76.37	77.25	77.25	78.1	75.69	121,672
July 09, 2026	74.71	76.37	76.37	76.52	74.05	138,828
July 08, 2026	74.2	74.9	74.9	75.21	72.78	131,886
July 07, 2026	73.48	74.3	74.3	74.99	73.25	114,194
July 06, 2026	72.01	73.48	73.48	73.55	71.6	144,375
July 02, 2026	73.74	72.43	72.43	73.97	72	148,325
July 01, 2026	72.99	73.83	73.83	75.3	72.7	176,295
June 30, 2026	72.33	72.99	72.99	73.65	72	178,268
June 29, 2026	71.15	72.28	72.28	73.42	70.99	201,490
June 26, 2026	71.08	71.42	71.42	71.61	69.94	325,014
June 25, 2026	70.63	71.11	71.11	72.16	70.47	193,942
June 24, 2026	70.4	70.46	70.46	71.57	69.55	216,558
June 23, 2026	69.69	70.39	70.39	70.47	68.5	141,343
June 22, 2026	70.74	69.29	69.29	71.51	69.27	185,011
June 18, 2026	70.59	70.57	70.57	70.79	69.46	346,894
June 17, 2026	70.98	69.64	69.64	71.18	68.94	128,816
June 16, 2026	71.8	70.73	70.73	72.51	70.49	122,558
June 15, 2026	72.98	71.14	71.14	73.35	70.98	267,135
June 12, 2026	72.45	72.86	72.86	74.07	72.34	80,132
June 11, 2026	74.12	72.4	72.4	74.8	71.2	136,438
June 10, 2026	73.39	74.11	74.11	75	72.85	176,791
June 09, 2026	72.42	73.28	73.28	73.47	70.96	146,498
June 08, 2026	72.45	71.78	71.78	74.14	71.64	114,072
June 05, 2026	71.55	72.15	72.15	72.71	70.91	78,962
June 04, 2026	70.41	71.51	71.51	71.84	69.28	100,121
June 03, 2026	71.32	70.36	70.36	71.32	69.18	115,351
June 02, 2026	71.95	72.22	72.22	73.67	70.72	185,835
June 01, 2026	69.73	71.47	71.47	72.72	69.26	162,383
May 29, 2026	68.22	69.59	69.59	70.01	67.17	144,456
May 28, 2026	67.11	67.95	67.95	69	66.88	141,318
May 27, 2026	67.06	67	67	67.98	66.24	67,148