5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
-4.48%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-20.74%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $57.56 | $58.81 (2.17%) | $59.45 | $57.55 | 108.30 K | $1.49 B |
| 01/29/2026 | $58.30 | $58.08 (-0.38%) | $58.34 | $57.26 | 82.85 K | $1.47 B |
| 01/28/2026 | $57.65 | $57.88 (0.4%) | $58.66 | $56.73 | 67.70 K | $1.47 B |
| 01/27/2026 | $57.24 | $57.44 (0.35%) | $57.67 | $56.80 | 53.94 K | $1.46 B |
| 01/26/2026 | $56.81 | $57.34 (0.93%) | $59.11 | $56.20 | 56.83 K | $1.45 B |
| 01/23/2026 | $57.82 | $56.86 (-1.66%) | $57.90 | $56.64 | 37.90 K | $1.44 B |
| 01/22/2026 | $57.73 | $58.16 (0.74%) | $58.44 | $57.49 | 64.40 K | $1.47 B |
| 01/21/2026 | $56.20 | $57.68 (2.63%) | $57.68 | $55.51 | 64.32 K | $1.46 B |
| 01/20/2026 | $57.52 | $55.83 (-2.94%) | $57.82 | $55.82 | 95.00 K | $1.42 B |
| 01/16/2026 | $58.90 | $58.51 (-0.66%) | $59.12 | $58.32 | 71.70 K | $1.48 B |
| 01/15/2026 | $58.05 | $59.02 (1.67%) | $59.39 | $58.05 | 78.00 K | $1.50 B |
| 01/14/2026 | $58.85 | $58.11 (-1.26%) | $59.34 | $57.87 | 74.30 K | $1.47 B |
| 01/13/2026 | $59.04 | $58.78 (-0.44%) | $59.13 | $58.52 | 68.20 K | $1.49 B |
| 01/12/2026 | $58.23 | $58.84 (1.05%) | $58.95 | $57.91 | 61.40 K | $1.49 B |
| 01/09/2026 | $58.48 | $58.50 (0.03%) | $58.85 | $57.83 | 61.50 K | $1.48 B |
| 01/08/2026 | $57.34 | $58.36 (1.78%) | $58.79 | $57.34 | 58.33 K | $1.48 B |
| 01/07/2026 | $58.02 | $57.68 (-0.59%) | $58.95 | $56.53 | 67.50 K | $1.46 B |
| 01/06/2026 | $57.41 | $57.74 (0.57%) | $58.66 | $57.06 | 57.50 K | $1.46 B |
| 01/05/2026 | $56.87 | $57.69 (1.44%) | $58.98 | $56.44 | 76.64 K | $1.46 B |
| 01/02/2026 | $57.84 | $56.88 (-1.66%) | $57.90 | $56.67 | 75.50 K | $1.44 B |
| 12/31/2025 | $58.70 | $57.76 (-1.6%) | $58.80 | $57.71 | 37.60 K | $1.46 B |
| 12/30/2025 | $58.71 | $58.42 (-0.49%) | $58.71 | $58.25 | 45.80 K | $1.48 B |
| 12/29/2025 | $59.26 | $58.87 (-0.66%) | $59.38 | $58.85 | 53.51 K | $1.49 B |
| 12/26/2025 | $59.40 | $59.66 (0.44%) | $59.95 | $58.19 | 41.04 K | $1.51 B |
| 12/24/2025 | $58.97 | $59.55 (0.98%) | $59.67 | $58.97 | 34.20 K | $1.51 B |
| 12/23/2025 | $59.05 | $58.98 (-0.12%) | $59.07 | $58.45 | 57.01 K | $1.50 B |
| 12/22/2025 | $59.64 | $59.08 (-0.94%) | $60.31 | $59.03 | 62.45 K | $1.50 B |
| 12/19/2025 | $60.12 | $59.49 (-1.05%) | $60.54 | $59.06 | 177.90 K | $1.51 B |
| 12/18/2025 | $61.50 | $60.42 (-1.76%) | $61.50 | $60.05 | 67.03 K | $1.53 B |
| 12/17/2025 | $60.71 | $60.93 (0.36%) | $61.35 | $60.50 | 94.43 K | $1.54 B |
| 12/16/2025 | $59.59 | $60.98 (2.33%) | $61.45 | $59.32 | 191.42 K | $1.55 B |
| 12/15/2025 | $60.62 | $59.49 (-1.86%) | $60.68 | $58.95 | 95.35 K | $1.51 B |
| 12/12/2025 | $61.12 | $60.28 (-1.37%) | $61.40 | $60.10 | 96.70 K | $1.53 B |
| 12/11/2025 | $60.90 | $61.29 (0.64%) | $61.65 | $60.65 | 95.84 K | $1.55 B |
| 12/10/2025 | $58.71 | $60.68 (3.36%) | $61.24 | $57.94 | 182.30 K | $1.54 B |
| 12/09/2025 | $58.64 | $58.75 (0.19%) | $59.58 | $58.64 | 61.42 K | $1.49 B |
| 12/08/2025 | $58.59 | $58.62 (0.05%) | $58.85 | $58.03 | 65.10 K | $1.49 B |
| 12/05/2025 | $58.15 | $58.26 (0.19%) | $58.75 | $58.00 | 41.64 K | $1.48 B |
| 12/04/2025 | $58.92 | $58.43 (-0.83%) | $59.49 | $58.32 | 69.91 K | $1.48 B |
| 12/03/2025 | $58.98 | $59.04 (0.1%) | $59.26 | $58.48 | 52.04 K | $1.50 B |
| 12/02/2025 | $58.24 | $58.67 (0.74%) | $58.95 | $57.81 | 87.54 K | $1.49 B |
| 12/01/2025 | $57.68 | $58.20 (0.9%) | $58.24 | $57.55 | 78.15 K | $1.48 B |
| 11/28/2025 | $58.61 | $58.04 (-0.97%) | $58.61 | $57.74 | 33.80 K | $1.47 B |
| 11/26/2025 | $58.39 | $58.31 (-0.14%) | $58.91 | $57.98 | 112.13 K | $1.48 B |
| 11/25/2025 | $57.52 | $58.43 (1.58%) | $60.10 | $57.51 | 74.73 K | $1.48 B |
| 11/24/2025 | $57.60 | $57.18 (-0.73%) | $57.77 | $56.82 | 79.54 K | $1.45 B |
| 11/21/2025 | $55.98 | $57.56 (2.82%) | $58.06 | $54.97 | 81.25 K | $1.46 B |
| 11/20/2025 | $57.09 | $55.98 (-1.94%) | $57.22 | $55.71 | 71.31 K | $1.42 B |
| 11/19/2025 | $56.58 | $56.36 (-0.39%) | $56.87 | $56.28 | 63.84 K | $1.43 B |
| 11/18/2025 | $56.61 | $56.53 (-0.14%) | $57.29 | $56.10 | 64.15 K | $1.43 B |
| 11/17/2025 | $58.99 | $56.62 (-4.02%) | $58.99 | $56.42 | 82.51 K | $1.44 B |
| 11/14/2025 | $58.43 | $58.99 (0.96%) | $58.99 | $58.15 | 77.90 K | $1.50 B |
| 11/13/2025 | $58.94 | $58.48 (-0.78%) | $58.94 | $58.24 | 60.20 K | $1.48 B |
| 11/12/2025 | $58.15 | $59.11 (1.65%) | $59.66 | $58.15 | 86.63 K | $1.50 B |
| 11/11/2025 | $58.31 | $58.15 (-0.27%) | $58.37 | $57.65 | 66.10 K | $1.47 B |
| 11/10/2025 | $58.33 | $58.18 (-0.26%) | $58.40 | $57.29 | 68.13 K | $1.48 B |
| 11/07/2025 | $57.67 | $58.08 (0.71%) | $58.13 | $57.04 | 84.60 K | $1.47 B |
| 11/06/2025 | $58.26 | $57.68 (-1%) | $58.61 | $57.47 | 80.80 K | $1.46 B |
| 11/05/2025 | $58.54 | $58.61 (0.12%) | $58.97 | $58.15 | 117.10 K | $1.49 B |
| 11/04/2025 | $59.57 | $58.54 (-1.73%) | $59.57 | $58.28 | 69.21 K | $1.48 B |
| 11/03/2025 | $60.72 | $59.68 (-1.71%) | $60.84 | $58.84 | 99.54 K | $1.51 B |
| 10/31/2025 | $59.68 | $60.97 (2.16%) | $61.36 | $58.83 | 129.90 K | $1.55 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.
