5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
-9.73%
6 MONTH PERFORMANCE
-14.54%
YEAR-TO-DATE PERFORMANCE
-9.73%
1 YEAR PERFORMANCE
-4.58%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $62.08 | $62.62 (0.87%) | $62.95 | $62.08 | 70,600 | $1.65 B |
| 03/31/2025 | $61.43 | $62.42 (1.61%) | $62.74 | $61.43 | 111,043 | $1.64 B |
| 03/28/2025 | $62.84 | $61.93 (-1.45%) | $63.23 | $61.62 | 116,225 | $1.63 B |
| 03/27/2025 | $62.77 | $62.83 (0.1%) | $63.31 | $62.42 | 96,841 | $1.65 B |
| 03/26/2025 | $62.86 | $62.77 (-0.14%) | $63.29 | $62.21 | 93,625 | $1.65 B |
| 03/25/2025 | $62.98 | $62.54 (-0.7%) | $63.84 | $62.45 | 167,615 | $1.64 B |
| 03/24/2025 | $62.70 | $63.36 (1.05%) | $63.71 | $62.46 | 208,800 | $1.67 B |
| 03/21/2025 | $61.69 | $61.62 (-0.11%) | $61.84 | $60.33 | 724,004 | $1.62 B |
| 03/20/2025 | $62.29 | $62.19 (-0.16%) | $62.76 | $62.11 | 123,708 | $1.63 B |
| 03/19/2025 | $61.92 | $62.67 (1.21%) | $62.96 | $61.34 | 146,500 | $1.65 B |
| 03/18/2025 | $60.20 | $61.82 (2.69%) | $62.13 | $59.87 | 176,300 | $1.63 B |
| 03/17/2025 | $60.28 | $60.13 (-0.25%) | $60.77 | $59.36 | 126,924 | $1.58 B |
| 03/14/2025 | $60.11 | $60.51 (0.67%) | $61.05 | $59.73 | 133,642 | $1.59 B |
| 03/13/2025 | $61.11 | $59.79 (-2.16%) | $61.81 | $59.65 | 118,200 | $1.57 B |
| 03/12/2025 | $63.03 | $61.09 (-3.08%) | $63.19 | $61.09 | 116,934 | $1.61 B |
| 03/11/2025 | $63.36 | $62.81 (-0.87%) | $63.96 | $62.47 | 120,125 | $1.65 B |
| 03/10/2025 | $63.30 | $63.36 (0.09%) | $63.54 | $62.46 | 145,122 | $1.67 B |
| 03/07/2025 | $64.01 | $63.68 (-0.52%) | $64.63 | $62.74 | 135,900 | $1.67 B |
| 03/06/2025 | $63.61 | $64.17 (0.88%) | $64.87 | $63.55 | 147,400 | $1.69 B |
| 03/05/2025 | $63.43 | $64.19 (1.2%) | $64.62 | $63.43 | 124,607 | $1.69 B |
| 03/04/2025 | $62.66 | $63.25 (0.94%) | $63.98 | $62.10 | 133,305 | $1.66 B |
| 03/03/2025 | $63.74 | $63.30 (-0.69%) | $65.30 | $62.91 | 149,400 | $1.66 B |
| 02/28/2025 | $62.50 | $63.80 (2.08%) | $63.87 | $61.85 | 134,600 | $1.68 B |
| 02/27/2025 | $64.21 | $62.64 (-2.45%) | $64.47 | $62.58 | 183,876 | $1.65 B |
| 02/26/2025 | $63.63 | $64.48 (1.34%) | $64.70 | $63.41 | 203,342 | $1.70 B |
| 02/25/2025 | $64.31 | $63.92 (-0.61%) | $65.09 | $63.44 | 245,000 | $1.68 B |
| 02/24/2025 | $65.12 | $64.54 (-0.89%) | $65.78 | $64.41 | 132,200 | $1.70 B |
| 02/21/2025 | $65.84 | $65.03 (-1.23%) | $66.03 | $64.20 | 145,429 | $1.71 B |
| 02/20/2025 | $64.86 | $65.29 (0.66%) | $65.35 | $64.55 | 104,900 | $1.72 B |
| 02/19/2025 | $65.31 | $65.30 (-0.02%) | $65.84 | $64.15 | 116,226 | $1.72 B |
| 02/18/2025 | $65.03 | $65.67 (0.98%) | $66.42 | $64.32 | 106,700 | $1.73 B |
| 02/14/2025 | $65.74 | $65.69 (-0.08%) | $66.20 | $65.50 | 60,300 | $1.73 B |
| 02/13/2025 | $64.41 | $65.28 (1.35%) | $65.82 | $64.00 | 116,500 | $1.72 B |
| 02/12/2025 | $64.65 | $64.23 (-0.65%) | $65.80 | $64.08 | 106,900 | $1.69 B |
| 02/11/2025 | $64.63 | $65.58 (1.47%) | $66.76 | $64.63 | 85,300 | $1.72 B |
| 02/10/2025 | $63.42 | $64.96 (2.43%) | $65.45 | $63.42 | 97,610 | $1.71 B |
| 02/07/2025 | $64.19 | $63.51 (-1.06%) | $65.17 | $63.29 | 120,436 | $1.67 B |
| 02/06/2025 | $70.44 | $63.98 (-9.17%) | $70.44 | $62.41 | 218,900 | $1.68 B |
| 02/05/2025 | $72.60 | $71.73 (-1.2%) | $73.31 | $70.67 | 146,225 | $1.89 B |
| 02/04/2025 | $71.94 | $72.80 (1.2%) | $73.09 | $70.17 | 63,300 | $1.91 B |
| 02/03/2025 | $72.89 | $72.44 (-0.62%) | $73.98 | $70.74 | 65,900 | $1.90 B |
| 01/31/2025 | $71.20 | $74.22 (4.24%) | $74.84 | $71.20 | 115,200 | $1.95 B |
| 01/30/2025 | $74.13 | $73.20 (-1.25%) | $74.64 | $72.55 | 83,400 | $1.92 B |
| 01/29/2025 | $72.98 | $73.61 (0.86%) | $73.77 | $72.62 | 55,035 | $1.94 B |
| 01/28/2025 | $71.88 | $73.29 (1.96%) | $73.33 | $69.15 | 63,100 | $1.93 B |
| 01/27/2025 | $72.09 | $72.25 (0.22%) | $72.96 | $71.11 | 73,311 | $1.90 B |
| 01/24/2025 | $72.28 | $72.85 (0.79%) | $72.93 | $71.87 | 69,400 | $1.92 B |
| 01/23/2025 | $71.47 | $72.77 (1.82%) | $73.37 | $70.54 | 62,600 | $1.91 B |
| 01/22/2025 | $72.06 | $72.02 (-0.06%) | $72.91 | $71.77 | 50,322 | $1.89 B |
| 01/21/2025 | $71.91 | $72.39 (0.67%) | $73.00 | $69.44 | 53,520 | $1.90 B |
| 01/17/2025 | $71.27 | $71.22 (-0.07%) | $71.65 | $71.01 | 71,300 | $1.87 B |
| 01/16/2025 | $70.74 | $70.77 (0.04%) | $71.64 | $70.67 | 52,036 | $1.86 B |
| 01/15/2025 | $71.22 | $70.59 (-0.88%) | $71.43 | $70.11 | 86,530 | $1.86 B |
| 01/14/2025 | $69.75 | $70.13 (0.54%) | $70.49 | $69.18 | 60,843 | $1.84 B |
| 01/13/2025 | $68.29 | $69.09 (1.17%) | $69.51 | $68.14 | 64,300 | $1.82 B |
| 01/10/2025 | $69.40 | $69.22 (-0.26%) | $69.44 | $68.17 | 59,100 | $1.82 B |
| 01/08/2025 | $69.02 | $70.37 (1.96%) | $70.71 | $68.76 | 52,200 | $1.85 B |
| 01/07/2025 | $70.05 | $69.59 (-0.66%) | $70.44 | $69.00 | 62,100 | $1.83 B |
| 01/06/2025 | $69.47 | $69.57 (0.14%) | $70.78 | $69.18 | 65,942 | $1.83 B |
| 01/03/2025 | $68.84 | $69.34 (0.73%) | $69.66 | $67.95 | 61,266 | $1.82 B |
| 01/02/2025 | $69.96 | $68.77 (-1.7%) | $70.15 | $68.34 | 57,820 | $1.81 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.
