5 DAY PERFORMANCE
-7.34%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
+6.51%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
+1.22%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $70.12 | $69.00 (-1.6%) | $71.38 | $68.85 | 283,969 | $1.81 B |
| 12/19/2024 | $70.81 | $70.80 (-0.01%) | $72.30 | $70.13 | 63,945 | $1.86 B |
| 12/18/2024 | $74.04 | $70.50 (-4.78%) | $74.99 | $70.07 | 82,912 | $1.85 B |
| 12/17/2024 | $73.93 | $73.81 (-0.16%) | $75.08 | $73.81 | 94,000 | $1.94 B |
| 12/16/2024 | $72.38 | $74.55 (3%) | $74.97 | $72.10 | 143,545 | $1.96 B |
| 12/13/2024 | $73.36 | $72.30 (-1.44%) | $73.56 | $71.90 | 88,700 | $1.90 B |
| 12/12/2024 | $73.29 | $73.62 (0.45%) | $73.85 | $72.60 | 60,700 | $1.94 B |
| 12/11/2024 | $73.79 | $73.73 (-0.08%) | $74.75 | $73.43 | 61,601 | $1.94 B |
| 12/10/2024 | $73.60 | $73.79 (0.26%) | $74.57 | $72.27 | 71,700 | $1.94 B |
| 12/09/2024 | $73.82 | $74.08 (0.35%) | $75.35 | $73.82 | 52,604 | $1.95 B |
| 12/06/2024 | $73.85 | $73.51 (-0.46%) | $74.08 | $73.11 | 45,800 | $1.93 B |
| 12/05/2024 | $73.98 | $73.26 (-0.97%) | $73.98 | $72.83 | 62,100 | $1.93 B |
| 12/04/2024 | $74.81 | $74.14 (-0.9%) | $75.07 | $74.02 | 68,223 | $1.95 B |
| 12/03/2024 | $75.45 | $74.53 (-1.22%) | $75.84 | $73.69 | 65,300 | $1.96 B |
| 12/02/2024 | $72.55 | $75.45 (4%) | $75.81 | $72.30 | 66,700 | $1.98 B |
| 11/29/2024 | $73.42 | $72.58 (-1.14%) | $73.73 | $72.47 | 42,800 | $1.91 B |
| 11/27/2024 | $74.00 | $73.05 (-1.28%) | $74.74 | $72.49 | 54,514 | $1.92 B |
| 11/26/2024 | $73.65 | $73.75 (0.14%) | $74.34 | $73.20 | 65,227 | $1.94 B |
| 11/25/2024 | $72.75 | $73.51 (1.04%) | $74.60 | $72.74 | 91,500 | $1.93 B |
| 11/22/2024 | $71.92 | $72.74 (1.14%) | $72.97 | $71.75 | 56,500 | $1.91 B |
| 11/21/2024 | $70.91 | $71.73 (1.16%) | $72.13 | $70.81 | 57,707 | $1.89 B |
| 11/20/2024 | $69.56 | $70.38 (1.18%) | $70.39 | $69.08 | 59,331 | $1.85 B |
| 11/19/2024 | $68.75 | $69.89 (1.66%) | $70.07 | $68.75 | 37,200 | $1.84 B |
| 11/18/2024 | $70.33 | $69.70 (-0.9%) | $70.66 | $69.60 | 61,933 | $1.83 B |
| 11/15/2024 | $71.78 | $70.15 (-2.27%) | $71.97 | $69.69 | 72,700 | $1.84 B |
| 11/14/2024 | $71.56 | $71.36 (-0.28%) | $72.58 | $70.61 | 86,636 | $1.88 B |
| 11/13/2024 | $73.06 | $71.79 (-1.74%) | $73.21 | $71.58 | 48,400 | $1.89 B |
| 11/12/2024 | $72.40 | $72.39 (-0.01%) | $73.67 | $72.21 | 77,420 | $1.90 B |
| 11/11/2024 | $73.82 | $72.99 (-1.12%) | $73.82 | $72.99 | 38,343 | $1.92 B |
| 11/08/2024 | $73.88 | $73.16 (-0.97%) | $74.52 | $72.91 | 96,300 | $1.92 B |
| 11/07/2024 | $75.13 | $73.50 (-2.17%) | $75.13 | $73.18 | 91,636 | $1.93 B |
| 11/06/2024 | $72.39 | $75.30 (4.02%) | $75.82 | $72.39 | 127,415 | $1.98 B |
| 11/05/2024 | $66.87 | $68.11 (1.85%) | $68.64 | $66.43 | 113,405 | $1.79 B |
| 11/04/2024 | $64.88 | $67.36 (3.82%) | $68.43 | $64.57 | 116,900 | $1.77 B |
| 11/01/2024 | $63.45 | $64.88 (2.25%) | $65.07 | $63.45 | 90,947 | $1.71 B |
| 10/31/2024 | $66.57 | $63.65 (-4.39%) | $67.85 | $63.04 | 112,400 | $1.67 B |
| 10/30/2024 | $68.85 | $67.35 (-2.18%) | $69.77 | $67.26 | 97,601 | $1.77 B |
| 10/29/2024 | $69.37 | $69.22 (-0.22%) | $69.57 | $68.93 | 48,300 | $1.82 B |
| 10/28/2024 | $69.86 | $69.62 (-0.34%) | $70.67 | $69.48 | 54,739 | $1.83 B |
| 10/25/2024 | $70.50 | $69.63 (-1.23%) | $70.93 | $69.62 | 44,200 | $1.83 B |
| 10/24/2024 | $70.76 | $70.22 (-0.76%) | $71.15 | $69.87 | 55,136 | $1.85 B |
| 10/23/2024 | $71.32 | $70.66 (-0.93%) | $71.61 | $70.14 | 47,700 | $1.86 B |
| 10/22/2024 | $72.36 | $71.77 (-0.82%) | $72.43 | $71.60 | 42,419 | $1.89 B |
| 10/21/2024 | $73.33 | $72.64 (-0.94%) | $73.33 | $72.34 | 63,917 | $1.91 B |
| 10/18/2024 | $75.21 | $73.63 (-2.1%) | $75.41 | $73.49 | 57,800 | $1.94 B |
| 10/17/2024 | $74.96 | $75.01 (0.07%) | $75.05 | $73.73 | 43,902 | $1.98 B |
| 10/16/2024 | $73.96 | $74.65 (0.93%) | $75.13 | $73.58 | 78,145 | $1.97 B |
| 10/15/2024 | $73.51 | $73.62 (0.15%) | $74.68 | $73.51 | 78,700 | $1.94 B |
| 10/14/2024 | $73.68 | $73.94 (0.35%) | $74.14 | $73.68 | 79,920 | $1.95 B |
| 10/11/2024 | $73.00 | $73.69 (0.95%) | $73.94 | $73.00 | 29,600 | $1.94 B |
| 10/10/2024 | $73.29 | $72.92 (-0.5%) | $73.29 | $72.40 | 53,700 | $1.92 B |
| 10/09/2024 | $73.42 | $74.04 (0.84%) | $74.83 | $73.22 | 54,300 | $1.95 B |
| 10/08/2024 | $72.72 | $73.70 (1.35%) | $73.73 | $72.59 | 56,600 | $1.94 B |
| 10/07/2024 | $73.08 | $72.66 (-0.57%) | $73.40 | $72.55 | 79,528 | $1.91 B |
| 10/04/2024 | $73.73 | $73.57 (-0.22%) | $73.73 | $72.64 | 38,200 | $1.94 B |
| 10/03/2024 | $72.69 | $72.75 (0.08%) | $72.96 | $72.35 | 61,449 | $1.92 B |
| 10/02/2024 | $72.94 | $73.03 (0.12%) | $73.53 | $72.79 | 59,612 | $1.92 B |
| 10/01/2024 | $75.17 | $73.17 (-2.66%) | $75.65 | $72.70 | 78,113 | $1.93 B |
| 09/30/2024 | $74.83 | $75.43 (0.8%) | $76.03 | $74.72 | 91,600 | $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 |