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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	63.01	62.87	62.87	63.59	62.37	71,400
August 14, 2025	63.22	62.85	62.85	63.23	62.58	85,700
August 13, 2025	63.33	64.02	64.02	64.45	63.27	58,800
August 12, 2025	61.71	62.76	62.76	62.87	61.71	62,900
August 11, 2025	61.58	61.38	61.23	62.22	60.8	77,000
August 08, 2025	60.54	61.31	61.16	61.35	59.86	67,436
August 07, 2025	60.92	60.1	59.95	60.92	59.43	90,700
August 06, 2025	58.97	60.44	60.29	60.64	58.72	99,727
August 05, 2025	60.18	58.97	58.83	60.88	58.6	88,923
August 04, 2025	61.34	59.86	59.71	61.63	59.59	70,014
August 01, 2025	61.51	60.96	60.81	61.8	60.39	120,000
July 31, 2025	63.21	61.59	61.44	63.21	56.72	208,302
July 30, 2025	64.07	64.03	63.87	64.97	63.46	72,400
July 29, 2025	64.89	64.22	64.06	65.62	64.1	64,400
July 28, 2025	63.94	64.51	64.35	64.79	63.64	59,848
July 25, 2025	64.92	64	63.84	64.92	63.72	71,215
July 24, 2025	65.35	64.86	64.7	65.92	64.86	51,944
July 23, 2025	65.64	66.25	66.09	66.51	65.26	52,720
July 22, 2025	65.28	65.17	65.01	65.9	65.15	55,232
July 21, 2025	65.92	65.27	65.11	66.4	65.1	71,500
July 18, 2025	66.07	65.57	65.41	66.07	65.09	52,725
July 17, 2025	65.16	65.73	65.57	66.19	65.03	71,510
July 16, 2025	65.65	65.27	65.27	66.02	64.68	52,231
July 15, 2025	66.83	65.14	65.14	66.91	64.98	67,100
July 14, 2025	65.71	66.53	66.53	66.61	65.65	39,300
July 11, 2025	66.95	66.02	66.02	67.15	65.96	45,200
July 10, 2025	67.51	67.26	67.26	68.14	67.21	59,100
July 09, 2025	67.04	67.71	67.71	67.75	66.42	40,728
July 08, 2025	66.86	67.03	67.03	67.47	66.61	73,800
July 07, 2025	66.84	66.71	66.71	67.71	66.21	72,007
July 03, 2025	67.39	67.28	67.28	67.9	66.88	25,627
July 02, 2025	66.73	66.97	66.97	67.19	66.04	57,144
July 01, 2025	65.41	66.58	66.58	67.78	65.41	59,600
June 30, 2025	66.06	65.78	65.78	66.1	65.33	85,926
June 27, 2025	66.05	66.04	66.04	66.7	65.49	163,328
June 26, 2025	66.16	65.84	65.84	66.76	65.78	51,300
June 25, 2025	66.6	65.81	65.81	66.82	65.73	71,817
June 24, 2025	66.46	67.1	67.1	67.13	65.91	57,749
June 23, 2025	64.73	65.91	65.91	66.11	64.25	76,800
June 20, 2025	64.94	64.97	64.97	65.03	63.88	488,972
June 18, 2025	64.06	64.5	64.5	65.01	64.06	89,400
June 17, 2025	63.01	63.86	63.86	64.15	63.01	93,900
June 16, 2025	63.49	63.45	63.45	64.47	62.72	95,200
June 13, 2025	63.73	62.91	62.91	64.2	62.84	76,700
June 12, 2025	64.6	64.5	64.5	65.18	64.39	106,100
June 11, 2025	66.02	65.12	65.12	66.02	64.44	196,926
June 10, 2025	65.29	65.78	65.78	65.94	65.29	57,000
June 09, 2025	65.59	65.16	65.16	65.98	65.01	72,406
June 06, 2025	65.1	65.2	65.2	65.44	64.67	61,312
June 05, 2025	64.75	64.52	64.52	64.94	64.36	67,300
June 04, 2025	65.01	64.88	64.88	65.53	64.72	57,900
June 03, 2025	64.23	65.14	65.14	65.27	64.23	72,100
June 02, 2025	65.11	64.43	64.43	65.11	63.57	116,210
May 30, 2025	64.99	65.4	65.4	65.59	64.69	135,024
May 29, 2025	65.6	65.53	65.53	65.9	65.09	69,900
May 28, 2025	66.88	65.54	65.54	67.5	65.42	78,100
May 27, 2025	66.27	66.87	66.87	67.21	65.86	111,500
May 23, 2025	65.92	65.68	65.68	66.38	65.51	71,459
May 22, 2025	67.12	66.89	66.89	67.66	66.69	65,705
May 21, 2025	67.73	67.59	67.59	67.96	67.25	74,700

PC Connection, Inc. (CNXN) NASDAQ