5 DAY PERFORMANCE
-22.04%
1 MONTH PERFORMANCE
-12.84%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
+20.73%
YEAR-TO-DATE PERFORMANCE
+17.59%
1 YEAR PERFORMANCE
+8.24%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $87.43 | $86.06 (-1.57%) | $88.09 | $85.48 | 18.54 K | |
| 09/18/2026 | $85.71 | $86.68 (1.13%) | $86.87 | $84.11 | 290.20 K | $2.19 B |
| 09/17/2026 | $87.86 | $86.46 (-1.59%) | $88.34 | $86.21 | 217.00 K | $2.18 B |
| 09/16/2026 | $84.97 | $87.12 (2.53%) | $88.35 | $84.97 | 174.60 K | $2.20 B |
| 09/15/2026 | $85.14 | $85.20 (0.07%) | $85.98 | $84.51 | 126.24 K | $2.15 B |
| 09/14/2026 | $85.20 | $85.75 (0.65%) | $86.29 | $83.93 | 117.61 K | $2.16 B |
| 09/11/2026 | $83.56 | $85.76 (2.63%) | $86.83 | $83.56 | 146.72 K | $2.16 B |
| 09/10/2026 | $82.58 | $82.59 (0.01%) | $83.34 | $82.09 | 85.92 K | $2.08 B |
| 09/09/2026 | $82.90 | $82.73 (-0.21%) | $83.27 | $82.03 | 78.36 K | $2.09 B |
| 09/08/2026 | $84.49 | $83.64 (-1.01%) | $85.20 | $81.88 | 146.60 K | $2.11 B |
| 09/04/2026 | $83.30 | $84.35 (1.26%) | $84.35 | $82.87 | 90.32 K | $2.13 B |
| 09/03/2026 | $80.67 | $83.53 (3.55%) | $83.53 | $80.28 | 114.34 K | $2.11 B |
| 09/02/2026 | $80.50 | $80.97 (0.58%) | $81.39 | $79.96 | 107.01 K | $2.04 B |
| 09/01/2026 | $79.60 | $80.07 (0.59%) | $80.16 | $77.98 | 137.80 K | $2.02 B |
| 08/31/2026 | $79.57 | $79.87 (0.38%) | $80.53 | $78.87 | 127.23 K | $2.01 B |
| 08/28/2026 | $81.16 | $79.67 (-1.84%) | $82.14 | $79.54 | 75.30 K | $2.01 B |
| 08/27/2026 | $79.24 | $80.59 (1.7%) | $80.90 | $79.24 | 75.00 K | $2.03 B |
| 08/26/2026 | $79.87 | $79.39 (-0.6%) | $80.10 | $78.50 | 137.93 K | $2.00 B |
| 08/25/2026 | $77.18 | $79.38 (2.85%) | $79.62 | $76.20 | 125.92 K | $2.00 B |
| 08/24/2026 | $77.54 | $76.71 (-1.07%) | $78.04 | $76.23 | 125.00 K | $1.94 B |
| 08/21/2026 | $77.89 | $77.93 (0.05%) | $78.28 | $76.46 | 139.40 K | $1.97 B |
| 08/20/2026 | $77.67 | $77.88 (0.27%) | $80.00 | $77.63 | 124.50 K | $1.96 B |
| 08/19/2026 | $79.02 | $77.95 (-1.35%) | $79.19 | $77.05 | 134.30 K | $1.97 B |
| 08/18/2026 | $77.98 | $78.86 (1.13%) | $79.56 | $77.70 | 150.92 K | $1.99 B |
| 08/17/2026 | $80.95 | $78.55 (-2.96%) | $81.08 | $77.70 | 147.10 K | $1.98 B |
| 08/14/2026 | $81.31 | $81.08 (-0.28%) | $81.97 | $80.33 | 154.50 K | $2.05 B |
| 08/13/2026 | $80.90 | $80.97 (0.09%) | $81.27 | $80.37 | 107.84 K | $2.04 B |
| 08/12/2026 | $80.55 | $80.26 (-0.36%) | $81.19 | $79.81 | 122.43 K | $2.02 B |
| 08/11/2026 | $81.81 | $80.79 (-1.25%) | $83.00 | $80.30 | 188.47 K | $2.04 B |
| 08/10/2026 | $83.71 | $82.40 (-1.56%) | $84.59 | $82.32 | 122.53 K | $2.08 B |
| 08/07/2026 | $86.47 | $84.14 (-2.69%) | $87.23 | $83.76 | 124.51 K | $2.12 B |
| 08/06/2026 | $85.64 | $86.60 (1.12%) | $87.38 | $85.01 | 207.30 K | $2.18 B |
| 08/05/2026 | $86.24 | $85.96 (-0.32%) | $86.49 | $83.42 | 179.70 K | $2.17 B |
| 08/04/2026 | $85.28 | $86.79 (1.77%) | $88.30 | $85.00 | 243.20 K | $2.19 B |
| 08/03/2026 | $84.32 | $85.71 (1.65%) | $86.73 | $84.00 | 296.40 K | $2.16 B |
| 07/31/2026 | $81.76 | $83.72 (2.4%) | $85.02 | $80.23 | 271.70 K | $2.11 B |
| 07/30/2026 | $84.26 | $82.49 (-2.1%) | $88.31 | $81.65 | 276.50 K | $2.08 B |
| 07/29/2026 | $82.74 | $82.97 (0.28%) | $84.81 | $82.58 | 136.36 K | $2.09 B |
| 07/28/2026 | $81.61 | $83.10 (1.83%) | $84.21 | $81.61 | 89.15 K | $2.10 B |
| 07/27/2026 | $81.88 | $81.30 (-0.71%) | $84.19 | $80.39 | 84.70 K | $2.05 B |
| 07/24/2026 | $80.25 | $81.23 (1.22%) | $82.17 | $79.88 | 93.50 K | $2.05 B |
| 07/23/2026 | $80.82 | $80.03 (-0.98%) | $81.93 | $79.90 | 156.52 K | $2.02 B |
| 07/22/2026 | $81.48 | $80.82 (-0.81%) | $82.38 | $78.74 | 199.42 K | $2.04 B |
| 07/21/2026 | $80.10 | $81.22 (1.4%) | $81.42 | $79.65 | 155.18 K | $2.05 B |
| 07/20/2026 | $78.77 | $79.78 (1.28%) | $80.64 | $78.08 | 136.91 K | $2.01 B |
| 07/17/2026 | $77.80 | $78.97 (1.5%) | $79.05 | $77.80 | 80.00 K | $1.99 B |
| 07/16/2026 | $76.32 | $78.34 (2.65%) | $78.67 | $76.32 | 163.60 K | $1.97 B |
| 07/15/2026 | $77.49 | $76.06 (-1.85%) | $78.32 | $75.20 | 208.60 K | $1.92 B |
| 07/14/2026 | $78.51 | $77.59 (-1.17%) | $79.21 | $76.83 | 99.50 K | $1.96 B |
| 07/13/2026 | $77.76 | $78.49 (0.94%) | $78.67 | $77.35 | 106.98 K | $1.98 B |
| 07/10/2026 | $76.37 | $77.25 (1.15%) | $78.10 | $75.69 | 121.70 K | $1.95 B |
| 07/09/2026 | $74.71 | $76.37 (2.22%) | $76.52 | $74.05 | 142.53 K | $1.92 B |
| 07/08/2026 | $74.20 | $74.90 (0.94%) | $75.21 | $72.78 | 133.90 K | $1.89 B |
| 07/07/2026 | $73.48 | $74.30 (1.12%) | $74.99 | $73.25 | 114.20 K | $1.87 B |
| 07/06/2026 | $72.01 | $73.48 (2.04%) | $73.55 | $71.60 | 147.30 K | $1.85 B |
| 07/02/2026 | $73.74 | $72.43 (-1.78%) | $73.97 | $72.00 | 151.20 K | $1.83 B |
| 07/01/2026 | $72.99 | $73.83 (1.15%) | $75.30 | $72.70 | 178.71 K | $1.86 B |
| 06/30/2026 | $72.33 | $72.99 (0.91%) | $73.65 | $72.00 | 181.90 K | $1.84 B |
| 06/29/2026 | $71.15 | $72.28 (1.59%) | $73.42 | $70.99 | 211.40 K | $1.82 B |
| 06/26/2026 | $71.08 | $71.42 (0.48%) | $71.61 | $69.94 | 325.02 K | $1.80 B |
| 06/25/2026 | $70.63 | $71.11 (0.68%) | $72.16 | $70.47 | 193.94 K | $1.79 B |
| 06/24/2026 | $70.40 | $70.46 (0.09%) | $71.57 | $69.55 | 224.50 K | $1.78 B |
| 06/23/2026 | $69.69 | $70.39 (1%) | $70.47 | $68.50 | 141.35 K | $1.77 B |
| 06/22/2026 | $70.74 | $69.29 (-2.05%) | $71.51 | $69.27 | 186.11 K | $1.75 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.
