5 DAY PERFORMANCE
-21.78%
1 MONTH PERFORMANCE
-26.48%
3 MONTH PERFORMANCE
-21.74%
6 MONTH PERFORMANCE
+5.06%
YEAR-TO-DATE PERFORMANCE
+17.59%
1 YEAR PERFORMANCE
+16.02%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $88.85 | $87.81 (-1.17%) | $89.56 | $87.69 | 187.83 K | $2.22 B |
| 11/03/2026 | $87.09 | $87.54 (0.52%) | $89.26 | $86.20 | 262.74 K | $2.21 B |
| 11/02/2026 | $87.53 | $86.76 (-0.88%) | $87.99 | $85.33 | 183.25 K | $2.19 B |
| 10/30/2026 | $85.31 | $86.83 (1.78%) | $87.36 | $84.55 | 246.66 K | $2.19 B |
| 10/29/2026 | $86.24 | $85.62 (-0.72%) | $91.09 | $83.52 | 330.64 K | $2.16 B |
| 10/28/2026 | $88.72 | $86.50 (-2.5%) | $88.72 | $85.10 | 250.24 K | $2.18 B |
| 10/27/2026 | $89.07 | $88.58 (-0.55%) | $89.94 | $88.06 | 159.08 K | $2.24 B |
| 10/26/2026 | $89.43 | $88.41 (-1.14%) | $90.46 | $88.32 | 150.24 K | $2.23 B |
| 10/23/2026 | $87.78 | $88.69 (1.04%) | $89.05 | $86.91 | 146.95 K | $2.24 B |
| 10/22/2026 | $87.73 | $88.51 (0.89%) | $88.72 | $85.82 | 107.74 K | $2.23 B |
| 10/21/2026 | $86.61 | $87.73 (1.29%) | $88.01 | $86.26 | 115.89 K | $2.21 B |
| 10/20/2026 | $86.48 | $86.58 (0.12%) | $87.81 | $86.00 | 166.17 K | $2.18 B |
| 10/19/2026 | $90.00 | $86.60 (-3.78%) | $90.49 | $85.81 | 194.65 K | $2.18 B |
| 10/16/2026 | $90.95 | $89.32 (-1.79%) | $91.30 | $89.07 | 174.30 K | $2.25 B |
| 10/15/2026 | $92.58 | $90.82 (-1.9%) | $92.94 | $89.71 | 163.83 K | $2.29 B |
| 10/14/2026 | $94.45 | $91.68 (-2.93%) | $94.98 | $91.35 | 177.77 K | $2.31 B |
| 10/13/2026 | $94.99 | $95.22 (0.24%) | $96.91 | $94.35 | 227.85 K | $2.40 B |
| 10/12/2026 | $92.84 | $94.61 (1.91%) | $94.87 | $92.84 | 113.03 K | $2.39 B |
| 10/09/2026 | $91.40 | $92.81 (1.54%) | $92.95 | $90.51 | 99.11 K | $2.34 B |
| 10/08/2026 | $91.45 | $90.89 (-0.61%) | $92.18 | $90.20 | 138.90 K | $2.29 B |
| 10/07/2026 | $91.85 | $91.98 (0.14%) | $92.68 | $90.82 | 123.30 K | $2.32 B |
| 10/06/2026 | $92.64 | $92.39 (-0.27%) | $93.07 | $91.75 | 88.90 K | $2.33 B |
| 10/05/2026 | $92.52 | $92.40 (-0.13%) | $93.87 | $91.97 | 247.55 K | $2.33 B |
| 10/02/2026 | $93.36 | $92.38 (-1.05%) | $93.89 | $92.27 | 124.20 K | $2.33 B |
| 10/01/2026 | $90.58 | $92.57 (2.2%) | $93.46 | $90.30 | 184.10 K | $2.34 B |
| 09/30/2026 | $89.62 | $90.23 (0.68%) | $90.59 | $88.51 | 161.24 K | $2.28 B |
| 09/29/2026 | $89.86 | $89.49 (-0.41%) | $90.67 | $88.75 | 137.30 K | $2.26 B |
| 09/28/2026 | $89.61 | $89.70 (0.1%) | $90.00 | $88.18 | 94.88 K | $2.26 B |
| 09/25/2026 | $89.90 | $89.32 (-0.65%) | $90.54 | $89.30 | 85.20 K | $2.25 B |
| 09/24/2026 | $88.42 | $89.02 (0.68%) | $89.33 | $87.23 | 154.03 K | $2.25 B |
| 09/23/2026 | $87.39 | $88.57 (1.35%) | $89.63 | $86.77 | 122.75 K | $2.23 B |
| 09/22/2026 | $86.82 | $86.84 (0.02%) | $88.64 | $86.29 | 217.51 K | $2.19 B |
| 09/21/2026 | $87.43 | $85.90 (-1.75%) | $87.94 | $85.43 | 171.60 K | $2.17 B |
| 09/18/2026 | $85.71 | $86.68 (1.13%) | $86.87 | $84.11 | 290.25 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 |
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.
