PC Connection, Inc. - Common Stock (CNXN)
60.51
+0.72 (1.20%)
PC Connection Inc is a leading provider of a wide range of technology solutions, specializing in the distribution of computer hardware, software, and related services
The company caters to various customer segments, including businesses, government agencies, educational institutions, and individual consumers, offering a comprehensive selection of products from top-tier manufacturers. In addition to product sales, PC Connection provides value-added services such as system configuration, software installation, and IT consulting, helping clients streamline their technology needs and improve operational efficiency. With a focus on customer service and support, the company aims to deliver tailored solutions that meet the evolving demands of the technology landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/14/2025 | 60.11 | 61.05 | 59.73 | 60.51 | 133,642 | 60.51 |
| 3/13/2025 | 61.11 | 61.81 | 59.65 | 59.79 | 118,168 | 59.79 |
| 3/12/2025 | 63.03 | 63.19 | 61.09 | 61.09 | 116,934 | 61.09 |
| 3/11/2025 | 63.36 | 63.96 | 62.47 | 62.81 | 120,125 | 62.81 |
| 3/10/2025 | 63.30 | 63.53 | 62.46 | 63.36 | 145,122 | 63.36 |
| 3/07/2025 | 64.01 | 64.63 | 62.74 | 63.68 | 135,857 | 63.68 |
| 3/06/2025 | 63.61 | 64.87 | 63.55 | 64.17 | 147,379 | 64.17 |
| 3/05/2025 | 63.43 | 64.62 | 63.43 | 64.19 | 124,607 | 64.19 |
| 3/04/2025 | 62.66 | 63.98 | 62.10 | 63.25 | 133,305 | 63.25 |
| 3/03/2025 | 63.74 | 65.30 | 62.91 | 63.30 | 149,391 | 63.30 |
| 2/28/2025 | 62.50 | 63.87 | 61.85 | 63.80 | 134,587 | 63.80 |
| 2/27/2025 | 64.21 | 64.47 | 62.58 | 62.64 | 183,759 | 62.64 |
| 2/26/2025 | 63.63 | 64.70 | 63.41 | 64.48 | 203,342 | 64.48 |
| 2/25/2025 | 64.31 | 65.09 | 63.44 | 63.92 | 244,961 | 63.92 |
| 2/24/2025 | 65.12 | 65.78 | 64.41 | 64.54 | 132,193 | 64.39 |
| 2/21/2025 | 65.84 | 66.03 | 64.20 | 65.03 | 145,429 | 64.88 |
| 2/20/2025 | 64.86 | 65.35 | 64.55 | 65.29 | 104,889 | 65.14 |
| 2/19/2025 | 65.31 | 65.84 | 64.15 | 65.30 | 116,226 | 65.15 |
| 2/18/2025 | 65.03 | 66.42 | 64.32 | 65.67 | 106,687 | 65.52 |
| 2/14/2025 | 65.74 | 66.20 | 65.50 | 65.69 | 60,279 | 65.54 |
| 2/13/2025 | 64.41 | 65.82 | 64.00 | 65.28 | 116,469 | 65.13 |
| 2/12/2025 | 64.65 | 65.80 | 64.08 | 64.23 | 106,869 | 64.08 |
| 2/11/2025 | 64.63 | 66.76 | 64.63 | 65.58 | 85,280 | 65.43 |
| 2/10/2025 | 63.42 | 65.45 | 63.42 | 64.96 | 97,610 | 64.81 |
| 2/07/2025 | 64.19 | 65.17 | 63.29 | 63.51 | 120,436 | 63.36 |
| 2/06/2025 | 70.44 | 70.44 | 62.41 | 63.98 | 218,872 | 63.83 |
| 2/05/2025 | 72.60 | 73.31 | 70.67 | 71.73 | 146,184 | 71.56 |
| 2/04/2025 | 71.94 | 73.09 | 70.17 | 72.80 | 63,257 | 72.63 |
| 2/03/2025 | 72.89 | 73.98 | 70.74 | 72.44 | 65,896 | 72.27 |
| 1/31/2025 | 71.20 | 74.84 | 71.20 | 74.22 | 115,165 | 74.05 |
| 1/30/2025 | 74.13 | 74.64 | 72.55 | 73.20 | 83,377 | 73.03 |
| 1/29/2025 | 72.98 | 73.77 | 72.62 | 73.61 | 55,035 | 73.44 |
| 1/28/2025 | 71.88 | 73.33 | 69.15 | 73.29 | 63,079 | 73.12 |
| 1/27/2025 | 72.09 | 72.96 | 71.11 | 72.25 | 73,311 | 72.08 |
| 1/24/2025 | 72.28 | 72.93 | 71.87 | 72.85 | 69,396 | 72.68 |
| 1/23/2025 | 71.47 | 73.37 | 70.54 | 72.77 | 62,559 | 72.60 |
| 1/22/2025 | 72.06 | 72.91 | 71.77 | 72.02 | 50,322 | 71.85 |
| 1/21/2025 | 71.91 | 73.00 | 69.44 | 72.39 | 53,520 | 72.22 |
| 1/17/2025 | 71.27 | 71.65 | 71.01 | 71.22 | 71,275 | 71.05 |
| 1/16/2025 | 70.74 | 71.64 | 70.67 | 70.77 | 52,028 | 70.61 |
| 1/15/2025 | 71.22 | 71.43 | 70.11 | 70.59 | 86,530 | 70.43 |
| 1/14/2025 | 69.75 | 70.49 | 69.17 | 70.13 | 60,843 | 69.97 |
| 1/13/2025 | 68.29 | 69.51 | 68.14 | 69.09 | 64,289 | 68.93 |
| 1/10/2025 | 69.40 | 69.44 | 68.17 | 69.22 | 59,058 | 69.06 |
| 1/08/2025 | 69.02 | 70.71 | 68.76 | 70.37 | 52,166 | 70.21 |
| 1/07/2025 | 70.05 | 70.44 | 69.00 | 69.59 | 62,084 | 69.43 |
| 1/06/2025 | 69.47 | 70.78 | 69.18 | 69.57 | 65,942 | 69.41 |
| 1/03/2025 | 68.84 | 69.66 | 67.95 | 69.34 | 61,266 | 69.18 |
| 1/02/2025 | 69.96 | 70.15 | 68.34 | 68.77 | 57,820 | 68.61 |
| 12/31/2024 | 68.98 | 0.00 | 69.27 | 69.27 | 0 | 69.11 |
| 12/30/2024 | 68.78 | 69.55 | 67.99 | 68.98 | 54,650 | 68.82 |
| 12/27/2024 | 69.86 | 70.57 | 68.67 | 69.47 | 47,804 | 69.31 |
| 12/26/2024 | 69.21 | 70.76 | 69.21 | 70.47 | 47,874 | 70.31 |
| 12/24/2024 | 69.80 | 70.52 | 69.36 | 69.62 | 53,209 | 69.46 |
| 12/23/2024 | 69.00 | 70.36 | 69.00 | 70.21 | 59,943 | 70.05 |
| 12/20/2024 | 70.12 | 71.38 | 68.84 | 69.00 | 283,969 | 68.84 |
| 12/19/2024 | 70.81 | 72.30 | 70.13 | 71.24 | 38,549 | 71.07 |
| 12/18/2024 | 74.04 | 74.99 | 70.07 | 70.50 | 82,912 | 70.34 |
| 12/17/2024 | 73.93 | 75.08 | 73.81 | 73.81 | 93,982 | 73.64 |
| 12/16/2024 | 72.38 | 74.97 | 72.10 | 74.55 | 143,545 | 74.38 |