5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
+17.12%
6 MONTH PERFORMANCE
+15.16%
YEAR-TO-DATE PERFORMANCE
+17.59%
1 YEAR PERFORMANCE
+3.05%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $70.85 | $69.29 (-2.2%) | $72.11 | $69.28 | 182.60 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 |
| 05/06/2026 | $65.47 | $64.79 (-1.04%) | $66.00 | $64.20 | 88.41 K | $1.63 B |
| 05/05/2026 | $64.98 | $65.37 (0.6%) | $66.16 | $64.84 | 82.12 K | $1.65 B |
| 05/04/2026 | $64.30 | $64.65 (0.54%) | $66.06 | $63.88 | 105.40 K | $1.63 B |
| 05/01/2026 | $64.06 | $64.30 (0.37%) | $64.46 | $62.64 | 91.40 K | $1.62 B |
| 04/30/2026 | $65.66 | $63.74 (-2.92%) | $66.66 | $62.54 | 146.10 K | $1.61 B |
| 04/29/2026 | $63.51 | $63.38 (-0.2%) | $63.92 | $62.84 | 55.64 K | $1.60 B |
| 04/28/2026 | $63.98 | $63.62 (-0.56%) | $63.99 | $63.01 | 61.53 K | $1.60 B |
| 04/27/2026 | $64.38 | $63.79 (-0.92%) | $64.79 | $63.62 | 56.70 K | $1.61 B |
| 04/24/2026 | $64.09 | $64.38 (0.45%) | $65.36 | $63.94 | 64.50 K | $1.62 B |
| 04/23/2026 | $64.98 | $64.27 (-1.09%) | $65.26 | $63.60 | 63.60 K | $1.62 B |
| 04/22/2026 | $64.36 | $64.77 (0.64%) | $65.04 | $64.01 | 53.04 K | $1.63 B |
| 04/21/2026 | $63.24 | $64.35 (1.76%) | $64.74 | $63.14 | 64.75 K | $1.62 B |
| 04/20/2026 | $63.86 | $63.44 (-0.66%) | $64.28 | $63.41 | 35.15 K | $1.60 B |
| 04/17/2026 | $64.72 | $64.29 (-0.66%) | $65.23 | $64.10 | 66.02 K | $1.62 B |
| 04/16/2026 | $62.81 | $63.95 (1.81%) | $64.00 | $62.60 | 58.73 K | $1.61 B |
| 04/15/2026 | $63.90 | $63.12 (-1.22%) | $65.15 | $63.06 | 39.65 K | $1.59 B |
| 04/14/2026 | $64.28 | $64.13 (-0.23%) | $65.01 | $63.94 | 70.22 K | $1.62 B |
| 04/13/2026 | $62.34 | $64.38 (3.27%) | $64.46 | $62.13 | 62.42 K | $1.62 B |
| 04/10/2026 | $62.91 | $62.42 (-0.78%) | $63.21 | $62.11 | 40.30 K | $1.57 B |
| 04/09/2026 | $61.93 | $62.69 (1.23%) | $63.36 | $60.95 | 64.54 K | $1.58 B |
| 04/08/2026 | $63.06 | $62.38 (-1.08%) | $63.16 | $61.82 | 78.30 K | $1.57 B |
| 04/07/2026 | $59.78 | $61.19 (2.36%) | $61.63 | $59.78 | 64.64 K | $1.54 B |
| 04/06/2026 | $59.82 | $59.96 (0.23%) | $60.47 | $58.79 | 56.30 K | $1.51 B |
| 04/02/2026 | $59.20 | $59.60 (0.68%) | $59.95 | $58.55 | 52.94 K | $1.50 B |
| 04/01/2026 | $58.41 | $59.98 (2.69%) | $60.39 | $58.41 | 69.34 K | $1.51 B |
| 03/31/2026 | $57.85 | $58.46 (1.05%) | $59.21 | $57.07 | 91.71 K | $1.47 B |
| 03/30/2026 | $57.75 | $57.23 (-0.9%) | $57.75 | $56.55 | 51.64 K | $1.44 B |
| 03/27/2026 | $58.15 | $57.14 (-1.74%) | $58.50 | $56.93 | 65.74 K | $1.44 B |
| 03/26/2026 | $58.01 | $58.52 (0.88%) | $59.15 | $58.01 | 53.30 K | $1.47 B |
| 03/25/2026 | $59.22 | $58.41 (-1.37%) | $59.79 | $57.97 | 73.41 K | $1.47 B |
| 03/24/2026 | $57.37 | $59.01 (2.86%) | $59.44 | $57.01 | 87.60 K | $1.49 B |
| 03/23/2026 | $57.67 | $57.99 (0.55%) | $59.05 | $57.26 | 96.60 K | $1.46 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.
