-
5 DAY PERFORMANCE
-1.52% -
1 MONTH PERFORMANCE
+3.15% -
3 MONTH PERFORMANCE
+18.30% -
6 MONTH PERFORMANCE
+15.03% -
YEAR-TO-DATE PERFORMANCE
+12.16% -
1 YEAR PERFORMANCE
+41.21%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $74.83 | $75.38 (0.74%) | $76.03 | $74.72 | 90,546 | $1.99 B |
| 09/27/2024 | $77.10 | $75.26 (-2.39%) | $77.19 | $75.14 | 89,100 | $1.98 B |
| 09/26/2024 | $74.30 | $76.54 (3.01%) | $76.85 | $74.30 | 109,700 | $2.02 B |
| 09/25/2024 | $74.06 | $73.69 (-0.5%) | $74.80 | $73.10 | 176,900 | $1.94 B |
| 09/24/2024 | $74.47 | $73.94 (-0.71%) | $74.60 | $73.49 | 94,914 | $1.95 B |
| 09/23/2024 | $76.53 | $74.47 (-2.69%) | $76.70 | $74.18 | 126,001 | $1.96 B |
| 09/20/2024 | $75.62 | $75.90 (0.37%) | $76.65 | $74.98 | 749,715 | $2.00 B |
| 09/19/2024 | $75.44 | $76.14 (0.93%) | $76.29 | $74.10 | 96,847 | $2.01 B |
| 09/18/2024 | $74.38 | $73.84 (-0.73%) | $75.68 | $73.41 | 81,324 | $1.95 B |
| 09/17/2024 | $74.88 | $74.46 (-0.56%) | $75.53 | $74.27 | 76,616 | $1.96 B |
| 09/16/2024 | $73.19 | $74.33 (1.56%) | $74.45 | $73.12 | 100,800 | $1.96 B |
| 09/13/2024 | $71.47 | $72.77 (1.82%) | $73.12 | $71.47 | 81,900 | $1.92 B |
| 09/12/2024 | $70.31 | $70.90 (0.84%) | $70.95 | $69.96 | 82,900 | $1.87 B |
| 09/11/2024 | $69.47 | $69.94 (0.68%) | $70.11 | $67.83 | 76,732 | $1.84 B |
| 09/10/2024 | $69.78 | $69.92 (0.2%) | $70.52 | $69.11 | 88,200 | $1.84 B |
| 09/09/2024 | $69.17 | $69.75 (0.84%) | $70.57 | $68.99 | 99,000 | $1.84 B |
| 09/06/2024 | $70.12 | $69.16 (-1.37%) | $70.99 | $68.94 | 74,923 | $1.82 B |
| 09/05/2024 | $70.18 | $70.41 (0.33%) | $70.42 | $69.62 | 85,000 | $1.86 B |
| 09/04/2024 | $68.89 | $69.84 (1.38%) | $70.66 | $68.89 | 85,900 | $1.84 B |
| 09/03/2024 | $72.81 | $69.44 (-4.63%) | $73.03 | $69.28 | 82,649 | $1.83 B |
| 08/30/2024 | $72.46 | $73.08 (0.86%) | $73.33 | $72.38 | 132,315 | $1.93 B |
| 08/29/2024 | $71.96 | $72.01 (0.07%) | $73.24 | $71.68 | 75,800 | $1.90 B |
| 08/28/2024 | $71.62 | $72.08 (0.64%) | $73.09 | $71.62 | 63,200 | $1.90 B |
| 08/27/2024 | $70.92 | $71.55 (0.89%) | $72.18 | $70.50 | 55,447 | $1.89 B |
| 08/26/2024 | $71.89 | $71.24 (-0.9%) | $72.14 | $71.07 | 87,703 | $1.88 B |
| 08/23/2024 | $69.90 | $71.46 (2.23%) | $71.67 | $69.90 | 55,100 | $1.88 B |
| 08/22/2024 | $70.46 | $69.73 (-1.04%) | $71.09 | $69.49 | 50,025 | $1.84 B |
| 08/21/2024 | $69.94 | $70.63 (0.99%) | $70.68 | $69.72 | 79,247 | $1.86 B |
| 08/20/2024 | $69.95 | $69.50 (-0.64%) | $70.31 | $69.18 | 66,430 | $1.83 B |
| 08/19/2024 | $69.32 | $69.65 (0.48%) | $69.85 | $69.01 | 59,516 | $1.84 B |
| 08/16/2024 | $68.53 | $68.89 (0.53%) | $69.38 | $68.53 | 64,211 | $1.82 B |
| 08/15/2024 | $67.86 | $68.39 (0.78%) | $69.43 | $67.45 | 149,200 | $1.80 B |
| 08/14/2024 | $68.05 | $66.53 (-2.23%) | $68.05 | $66.52 | 52,530 | $1.75 B |
| 08/13/2024 | $67.26 | $67.66 (0.59%) | $68.10 | $67.21 | 66,601 | $1.78 B |
| 08/12/2024 | $67.41 | $66.93 (-0.71%) | $67.78 | $66.65 | 90,200 | $1.76 B |
| 08/09/2024 | $68.97 | $67.21 (-2.55%) | $69.35 | $67.21 | 77,500 | $1.77 B |
| 08/08/2024 | $69.39 | $69.37 (-0.03%) | $69.74 | $68.60 | 76,721 | $1.83 B |
| 08/07/2024 | $70.26 | $68.87 (-1.98%) | $70.37 | $68.66 | 128,200 | $1.81 B |
| 08/06/2024 | $69.94 | $69.76 (-0.26%) | $71.02 | $69.50 | 167,200 | $1.84 B |
| 08/05/2024 | $68.56 | $70.16 (2.33%) | $71.24 | $68.56 | 144,700 | $1.85 B |
| 08/02/2024 | $73.69 | $72.72 (-1.32%) | $73.87 | $71.09 | 128,700 | $1.92 B |
| 08/01/2024 | $73.78 | $75.07 (1.75%) | $76.40 | $72.00 | 158,717 | $1.98 B |
| 07/31/2024 | $70.40 | $71.57 (1.66%) | $72.76 | $70.10 | 156,946 | $1.89 B |
| 07/30/2024 | $68.37 | $70.38 (2.94%) | $70.83 | $68.21 | 109,400 | $1.85 B |
| 07/29/2024 | $68.89 | $68.02 (-1.26%) | $69.25 | $67.35 | 62,000 | $1.79 B |
| 07/26/2024 | $68.26 | $68.80 (0.79%) | $68.89 | $67.81 | 61,700 | $1.81 B |
| 07/25/2024 | $66.99 | $67.35 (0.54%) | $68.23 | $66.32 | 54,100 | $1.78 B |
| 07/24/2024 | $67.96 | $66.89 (-1.57%) | $68.77 | $66.83 | 60,800 | $1.76 B |
| 07/23/2024 | $66.47 | $68.32 (2.78%) | $68.72 | $66.40 | 109,800 | $1.80 B |
| 07/22/2024 | $65.33 | $66.59 (1.93%) | $66.70 | $64.83 | 131,177 | $1.76 B |
| 07/19/2024 | $65.90 | $64.81 (-1.65%) | $65.94 | $64.73 | 67,541 | $1.71 B |
| 07/18/2024 | $66.86 | $65.72 (-1.71%) | $67.47 | $64.97 | 98,824 | $1.73 B |
| 07/17/2024 | $66.99 | $67.09 (0.15%) | $67.43 | $65.71 | 122,074 | $1.77 B |
| 07/16/2024 | $65.38 | $67.32 (2.97%) | $67.43 | $64.82 | 136,559 | $1.77 B |
| 07/15/2024 | $64.36 | $64.71 (0.54%) | $65.56 | $64.00 | 185,392 | $1.71 B |
| 07/12/2024 | $64.53 | $64.24 (-0.45%) | $64.97 | $63.89 | 70,788 | $1.69 B |
| 07/11/2024 | $63.67 | $64.06 (0.61%) | $64.51 | $63.22 | 116,616 | $1.69 B |
| 07/10/2024 | $62.04 | $62.58 (0.87%) | $63.17 | $62.01 | 53,207 | $1.65 B |
| 07/09/2024 | $63.79 | $62.10 (-2.65%) | $63.96 | $62.08 | 67,888 | $1.64 B |
| 07/08/2024 | $63.30 | $63.89 (0.93%) | $64.15 | $63.28 | 56,758 | $1.68 B |
| 07/05/2024 | $63.46 | $62.92 (-0.85%) | $63.90 | $62.70 | 41,892 | $1.66 B |
| 07/03/2024 | $64.27 | $63.69 (-0.9%) | $64.27 | $63.47 | 37,778 | $1.68 B |
| 07/02/2024 | $63.85 | $64.05 (0.31%) | $64.42 | $63.80 | 48,963 | $1.69 B |
| 07/01/2024 | $64.35 | $63.72 (-0.98%) | $64.35 | $63.00 | 61,212 | $1.68 B |