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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.98	57.56	57.56	58.06	54.97	81,248
November 20, 2025	57.09	55.98	55.98	57.22	55.71	71,309
November 19, 2025	56.58	56.36	56.36	56.87	56.28	63,842
November 18, 2025	56.61	56.53	56.53	57.29	56.1	64,146
November 17, 2025	58.99	56.62	56.62	58.99	56.42	82,509
November 14, 2025	58.43	58.99	58.99	58.99	58.15	77,900
November 13, 2025	58.94	58.48	58.48	58.94	58.24	60,200
November 12, 2025	58.15	59.11	59.11	59.66	58.15	86,626
November 11, 2025	58.31	58.15	58.15	58.37	57.65	66,100
November 10, 2025	58.33	58.18	58.18	58.4	57.29	68,131
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

PC Connection, Inc. (CNXN) NASDAQ