5 DAY PERFORMANCE
-18.87%
1 MONTH PERFORMANCE
-8.59%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+17.59%
1 YEAR PERFORMANCE
+13.01%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $70.59 | $70.57 (-0.03%) | $70.79 | $69.46 | 350.30 K | $1.78 B |
| 06/17/2026 | $70.98 | $69.64 (-1.89%) | $71.18 | $68.94 | 128.82 K | $1.75 B |
| 06/16/2026 | $71.80 | $70.73 (-1.49%) | $72.51 | $70.49 | 123.70 K | $1.78 B |
| 06/15/2026 | $72.98 | $71.14 (-2.52%) | $73.35 | $70.98 | 274.00 K | $1.79 B |
| 06/12/2026 | $72.45 | $72.86 (0.57%) | $74.07 | $72.34 | 83.50 K | $1.84 B |
| 06/11/2026 | $74.12 | $72.40 (-2.32%) | $74.80 | $71.20 | 141.52 K | $1.82 B |
| 06/10/2026 | $73.39 | $74.11 (0.98%) | $75.00 | $72.85 | 176.80 K | $1.87 B |
| 06/09/2026 | $72.42 | $73.28 (1.19%) | $73.47 | $70.96 | 152.82 K | $1.85 B |
| 06/08/2026 | $72.45 | $71.78 (-0.92%) | $74.14 | $71.64 | 114.10 K | $1.81 B |
| 06/05/2026 | $71.55 | $72.15 (0.84%) | $72.71 | $70.91 | 80.70 K | $1.82 B |
| 06/04/2026 | $70.41 | $71.51 (1.56%) | $71.84 | $69.28 | 100.12 K | $1.80 B |
| 06/03/2026 | $71.68 | $70.36 (-1.84%) | $71.68 | $69.18 | 116.20 K | $1.77 B |
| 06/02/2026 | $71.95 | $72.22 (0.38%) | $73.67 | $70.72 | 189.54 K | $1.82 B |
| 06/01/2026 | $69.73 | $71.47 (2.5%) | $72.72 | $69.26 | 162.41 K | $1.80 B |
| 05/29/2026 | $68.22 | $69.59 (2.01%) | $70.01 | $67.17 | 144.51 K | $1.75 B |
| 05/28/2026 | $67.11 | $67.95 (1.25%) | $69.00 | $66.88 | 141.32 K | $1.71 B |
| 05/27/2026 | $67.06 | $67.00 (-0.09%) | $67.98 | $66.24 | 73.40 K | $1.69 B |
| 05/26/2026 | $66.14 | $66.54 (0.6%) | $67.28 | $66.07 | 94.00 K | $1.68 B |
| 05/22/2026 | $64.24 | $66.44 (3.42%) | $66.50 | $64.24 | 92.13 K | $1.67 B |
| 05/21/2026 | $64.11 | $64.18 (0.11%) | $64.40 | $63.36 | 56.61 K | $1.62 B |
| 05/20/2026 | $63.80 | $64.61 (1.27%) | $64.91 | $63.48 | 79.20 K | $1.63 B |
| 05/19/2026 | $64.57 | $63.92 (-1.01%) | $65.30 | $63.47 | 72.41 K | $1.61 B |
| 05/18/2026 | $64.25 | $65.23 (1.53%) | $66.34 | $64.11 | 93.30 K | $1.64 B |
| 05/15/2026 | $64.20 | $64.25 (0.08%) | $64.94 | $63.60 | 166.64 K | $1.62 B |
| 05/14/2026 | $63.35 | $64.20 (1.34%) | $64.85 | $63.15 | 90.80 K | $1.62 B |
| 05/13/2026 | $63.85 | $62.84 (-1.58%) | $63.85 | $61.27 | 123.20 K | $1.58 B |
| 05/12/2026 | $66.55 | $63.67 (-4.33%) | $66.61 | $63.54 | 81.70 K | $1.60 B |
| 05/11/2026 | $66.65 | $66.51 (-0.21%) | $67.56 | $66.24 | 75.81 K | $1.68 B |
| 05/08/2026 | $65.22 | $66.65 (2.19%) | $67.00 | $65.01 | 65.90 K | $1.68 B |
| 05/07/2026 | $64.98 | $65.35 (0.57%) | $66.39 | $64.79 | 87.02 K | $1.65 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.
