PC Connection Inc. (CNXN)
NASDAQ: CNXN
· Real-Time Price · USD
62.09
0.89 (1.45%)
At close: Sep 26, 2025, 3:59 PM
62.09
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT
CNXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.12 | 62.26 | 60.88 | 62.09 | 62.09 | 1.45% | 83,793 |
| Sep 25, 2025 | 61.73 | 62.13 | 60.84 | 61.20 | 61.20 | -1.16% | 53,900 |
| Sep 24, 2025 | 62.37 | 62.64 | 61.31 | 61.92 | 61.92 | -0.82% | 63,900 |
| Sep 23, 2025 | 63.39 | 63.40 | 62.17 | 62.43 | 62.43 | -0.98% | 59,900 |
| Sep 22, 2025 | 62.84 | 63.30 | 62.39 | 63.05 | 63.05 | 0.48% | 62,334 |
| Sep 19, 2025 | 63.53 | 63.53 | 62.15 | 62.75 | 62.75 | -0.87% | 271,649 |
| Sep 18, 2025 | 63.37 | 63.63 | 62.72 | 63.30 | 63.30 | 0.72% | 68,800 |
| Sep 17, 2025 | 63.08 | 63.96 | 62.32 | 62.85 | 62.85 | -0.36% | 93,534 |
| Sep 16, 2025 | 63.25 | 63.35 | 62.24 | 63.08 | 63.08 | -0.71% | 69,142 |
| Sep 15, 2025 | 63.67 | 63.87 | 62.90 | 63.53 | 63.53 | 0.52% | 67,400 |
| Sep 12, 2025 | 64.70 | 64.70 | 62.96 | 63.20 | 63.20 | -2.99% | 59,600 |
| Sep 11, 2025 | 63.19 | 65.36 | 62.91 | 65.15 | 65.15 | 3.10% | 114,500 |
| Sep 10, 2025 | 63.15 | 63.70 | 62.52 | 63.19 | 63.19 | -0.14% | 80,400 |
| Sep 9, 2025 | 63.97 | 63.97 | 62.59 | 63.28 | 63.28 | -1.20% | 78,000 |
| Sep 8, 2025 | 65.55 | 65.78 | 63.75 | 64.05 | 64.05 | -2.30% | 82,712 |
| Sep 5, 2025 | 66.64 | 67.12 | 65.18 | 65.56 | 65.56 | -1.19% | 65,800 |
| Sep 4, 2025 | 64.59 | 66.52 | 64.30 | 66.35 | 66.35 | 2.69% | 99,401 |
| Sep 3, 2025 | 64.01 | 64.63 | 63.55 | 64.61 | 64.61 | 0.80% | 92,400 |
| Sep 2, 2025 | 63.66 | 64.36 | 62.77 | 64.10 | 64.10 | -0.17% | 87,138 |
| Aug 29, 2025 | 64.43 | 64.43 | 63.29 | 64.21 | 64.21 | 0.11% | 76,314 |