-
5 DAY PERFORMANCE
-2.72% -
1 MONTH PERFORMANCE
-5.15% -
3 MONTH PERFORMANCE
+1.38% -
6 MONTH PERFORMANCE
+2.72% -
YEAR-TO-DATE PERFORMANCE
+3.91% -
1 YEAR PERFORMANCE
+15.48%
PC Connection, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |