5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
+5.25%
3 MONTH PERFORMANCE
-4.56%
6 MONTH PERFORMANCE
-6.24%
YEAR-TO-DATE PERFORMANCE
-11.75%
1 YEAR PERFORMANCE
-16.84%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $58.15 | $58.26 (0.19%) | $58.75 | $58.00 | 41.64 K | $1.48 B |
| 12/04/2025 | $58.92 | $58.43 (-0.83%) | $59.49 | $58.32 | 69.91 K | $1.48 B |
| 12/03/2025 | $58.98 | $59.04 (0.1%) | $59.26 | $58.48 | 52.04 K | $1.50 B |
| 12/02/2025 | $58.24 | $58.67 (0.74%) | $58.95 | $57.81 | 87.54 K | $1.49 B |
| 12/01/2025 | $57.68 | $58.20 (0.9%) | $58.24 | $57.55 | 78.15 K | $1.48 B |
| 11/28/2025 | $58.61 | $58.04 (-0.97%) | $58.61 | $57.74 | 33.80 K | $1.47 B |
| 11/26/2025 | $58.39 | $58.31 (-0.14%) | $58.91 | $57.98 | 112.13 K | $1.48 B |
| 11/25/2025 | $57.52 | $58.43 (1.58%) | $60.10 | $57.51 | 74.73 K | $1.48 B |
| 11/24/2025 | $57.60 | $57.18 (-0.73%) | $57.77 | $56.82 | 79.54 K | $1.45 B |
| 11/21/2025 | $55.98 | $57.56 (2.82%) | $58.06 | $54.97 | 81.25 K | $1.46 B |
| 11/20/2025 | $57.09 | $55.98 (-1.94%) | $57.22 | $55.71 | 71.31 K | $1.42 B |
| 11/19/2025 | $56.58 | $56.36 (-0.39%) | $56.87 | $56.28 | 63.84 K | $1.43 B |
| 11/18/2025 | $56.61 | $56.53 (-0.14%) | $57.29 | $56.10 | 64.15 K | $1.43 B |
| 11/17/2025 | $58.99 | $56.62 (-4.02%) | $58.99 | $56.42 | 82.51 K | $1.44 B |
| 11/14/2025 | $58.43 | $58.99 (0.96%) | $58.99 | $58.15 | 77.90 K | $1.50 B |
| 11/13/2025 | $58.94 | $58.48 (-0.78%) | $58.94 | $58.24 | 60.20 K | $1.48 B |
| 11/12/2025 | $58.15 | $59.11 (1.65%) | $59.66 | $58.15 | 86.63 K | $1.50 B |
| 11/11/2025 | $58.31 | $58.15 (-0.27%) | $58.37 | $57.65 | 66.10 K | $1.47 B |
| 11/10/2025 | $58.33 | $58.18 (-0.26%) | $58.40 | $57.29 | 68.13 K | $1.48 B |
| 11/07/2025 | $57.67 | $58.08 (0.71%) | $58.13 | $57.04 | 84.60 K | $1.47 B |
| 11/06/2025 | $58.26 | $57.68 (-1%) | $58.61 | $57.47 | 80.80 K | $1.46 B |
| 11/05/2025 | $58.54 | $58.61 (0.12%) | $58.97 | $58.15 | 117.10 K | $1.49 B |
| 11/04/2025 | $59.57 | $58.54 (-1.73%) | $59.57 | $58.28 | 69.21 K | $1.48 B |
| 11/03/2025 | $60.72 | $59.68 (-1.71%) | $60.84 | $58.84 | 99.54 K | $1.51 B |
| 10/31/2025 | $59.68 | $60.97 (2.16%) | $61.36 | $58.83 | 129.90 K | $1.55 B |
| 10/30/2025 | $57.09 | $59.96 (5.03%) | $60.20 | $55.50 | 148.60 K | $1.52 B |
| 10/29/2025 | $62.38 | $60.88 (-2.4%) | $62.61 | $60.73 | 108.83 K | $1.54 B |
| 10/28/2025 | $61.80 | $62.45 (1.05%) | $62.52 | $61.48 | 54.40 K | $1.58 B |
| 10/27/2025 | $62.80 | $62.07 (-1.16%) | $63.15 | $62.06 | 54.50 K | $1.57 B |
| 10/24/2025 | $63.36 | $62.70 (-1.04%) | $63.36 | $62.62 | 41.51 K | $1.59 B |
| 10/23/2025 | $62.79 | $62.66 (-0.21%) | $62.96 | $62.18 | 52.44 K | $1.59 B |
| 10/22/2025 | $62.57 | $62.63 (0.1%) | $63.21 | $62.25 | 66.80 K | $1.59 B |
| 10/21/2025 | $61.99 | $62.48 (0.79%) | $62.79 | $61.99 | 49.91 K | $1.59 B |
| 10/20/2025 | $61.45 | $62.20 (1.22%) | $62.27 | $61.37 | 81.74 K | $1.58 B |
| 10/17/2025 | $60.83 | $61.02 (0.31%) | $61.31 | $60.76 | 77.13 K | $1.55 B |
| 10/16/2025 | $61.24 | $60.83 (-0.67%) | $61.52 | $60.64 | 55.00 K | $1.55 B |
| 10/15/2025 | $61.24 | $61.24 (0%) | $61.74 | $60.68 | 63.44 K | $1.56 B |
| 10/14/2025 | $59.00 | $60.85 (3.14%) | $60.92 | $59.00 | 86.50 K | $1.55 B |
| 10/13/2025 | $59.98 | $59.47 (-0.85%) | $59.98 | $59.27 | 56.50 K | $1.51 B |
| 10/10/2025 | $60.01 | $59.23 (-1.3%) | $61.58 | $59.09 | 75.25 K | $1.50 B |
| 10/09/2025 | $60.63 | $60.05 (-0.96%) | $60.63 | $59.52 | 67.70 K | $1.53 B |
| 10/08/2025 | $59.71 | $60.71 (1.67%) | $60.80 | $59.08 | 49.50 K | $1.54 B |
| 10/07/2025 | $59.85 | $59.67 (-0.3%) | $60.31 | $59.37 | 93.10 K | $1.52 B |
| 10/06/2025 | $61.40 | $59.79 (-2.62%) | $61.41 | $59.77 | 79.40 K | $1.52 B |
| 10/03/2025 | $61.69 | $61.13 (-0.91%) | $62.66 | $61.13 | 56.81 K | $1.55 B |
| 10/02/2025 | $61.76 | $61.72 (-0.06%) | $62.05 | $61.07 | 54.93 K | $1.57 B |
| 10/01/2025 | $61.52 | $61.80 (0.46%) | $61.93 | $60.99 | 65.22 K | $1.57 B |
| 09/30/2025 | $61.33 | $61.99 (1.08%) | $62.07 | $61.15 | 61.32 K | $1.57 B |
| 09/29/2025 | $62.15 | $61.61 (-0.87%) | $62.84 | $61.04 | 84.40 K | $1.57 B |
| 09/26/2025 | $61.12 | $62.09 (1.59%) | $62.26 | $60.88 | 86.22 K | $1.58 B |
| 09/25/2025 | $61.73 | $61.20 (-0.86%) | $62.13 | $60.84 | 53.90 K | $1.55 B |
| 09/24/2025 | $62.37 | $61.92 (-0.72%) | $62.64 | $61.31 | 63.90 K | $1.57 B |
| 09/23/2025 | $63.39 | $62.43 (-1.51%) | $63.40 | $62.17 | 59.90 K | $1.59 B |
| 09/22/2025 | $62.84 | $63.05 (0.33%) | $63.30 | $62.39 | 62.33 K | $1.60 B |
| 09/19/2025 | $63.53 | $62.75 (-1.23%) | $63.53 | $62.15 | 271.65 K | $1.59 B |
| 09/18/2025 | $63.37 | $63.30 (-0.11%) | $63.63 | $62.72 | 68.80 K | $1.61 B |
| 09/17/2025 | $63.08 | $62.85 (-0.36%) | $63.96 | $62.32 | 93.53 K | $1.60 B |
| 09/16/2025 | $63.25 | $63.08 (-0.27%) | $63.35 | $62.24 | 69.14 K | $1.60 B |
| 09/15/2025 | $63.67 | $63.53 (-0.22%) | $63.87 | $62.90 | 67.40 K | $1.61 B |
| 09/12/2025 | $64.70 | $63.20 (-2.32%) | $64.70 | $62.96 | 59.60 K | $1.61 B |
| 09/11/2025 | $63.19 | $65.15 (3.1%) | $65.36 | $62.91 | 114.50 K | $1.66 B |
| 09/10/2025 | $63.15 | $63.19 (0.06%) | $63.70 | $62.52 | 80.40 K | $1.61 B |
| 09/09/2025 | $63.97 | $63.28 (-1.08%) | $63.97 | $62.59 | 78.00 K | $1.61 B |
| 09/08/2025 | $65.55 | $64.05 (-2.29%) | $65.78 | $63.75 | 82.71 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
