PC Connection, Inc. - Common Stock (CNXN)

Historical Prices For PC Connection, Inc. - Common Stock (CNXN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	61.94	61.94	59.48	60.91	130,194	60.91
4/02/2025	62.45	64.14	62.45	63.97	141,453	63.97
4/01/2025	62.08	63.13	62.08	63.10	120,592	63.10
3/31/2025	61.43	62.74	61.43	62.42	111,165	62.42
3/28/2025	62.84	63.23	61.62	61.93	116,225	61.93
3/27/2025	62.77	63.30	62.41	62.83	96,841	62.83
3/26/2025	62.86	63.29	62.21	62.77	93,625	62.77
3/25/2025	62.98	63.84	62.45	62.54	167,615	62.54
3/24/2025	62.70	63.71	62.45	63.36	208,760	63.36
3/21/2025	61.69	61.84	60.33	61.62	724,004	61.62
3/20/2025	62.29	62.76	62.11	62.19	123,708	62.19
3/19/2025	61.92	62.96	61.34	62.67	146,469	62.67
3/18/2025	60.20	62.13	59.87	61.82	176,294	61.82
3/17/2025	60.28	60.77	59.36	60.13	126,924	60.13
3/14/2025	60.11	61.05	59.73	60.51	133,642	60.51
3/13/2025	61.11	61.81	59.65	59.79	118,168	59.79
3/12/2025	63.03	63.19	61.09	61.09	116,934	61.09
3/11/2025	63.36	63.96	62.47	62.81	120,125	62.81
3/10/2025	63.30	63.53	62.46	63.36	145,122	63.36
3/07/2025	64.01	64.63	62.74	63.68	135,857	63.68
3/06/2025	63.61	64.87	63.55	64.17	147,379	64.17
3/05/2025	63.43	64.62	63.43	64.19	124,607	64.19
3/04/2025	62.66	63.98	62.10	63.25	133,305	63.25
3/03/2025	63.74	65.30	62.91	63.30	149,391	63.30
2/28/2025	62.50	63.87	61.85	63.80	134,587	63.80
2/27/2025	64.21	64.47	62.58	62.64	183,759	62.64
2/26/2025	63.63	64.70	63.41	64.48	203,342	64.48
2/25/2025	64.31	65.09	63.44	63.92	244,961	63.92
2/24/2025	65.12	65.78	64.41	64.54	132,193	64.39
2/21/2025	65.84	66.03	64.20	65.03	145,429	64.88
2/20/2025	64.86	65.35	64.55	65.29	104,889	65.14
2/19/2025	65.31	65.84	64.15	65.30	116,226	65.15
2/18/2025	65.03	66.42	64.32	65.67	106,687	65.52
2/14/2025	65.74	66.20	65.50	65.69	60,279	65.54
2/13/2025	64.41	65.82	64.00	65.28	116,469	65.13
2/12/2025	64.65	65.80	64.08	64.23	106,869	64.08
2/11/2025	64.63	66.76	64.63	65.58	85,280	65.43
2/10/2025	63.42	65.45	63.42	64.96	97,610	64.81
2/07/2025	64.19	65.17	63.29	63.51	120,436	63.36
2/06/2025	70.44	70.44	62.41	63.98	218,872	63.83
2/05/2025	72.60	73.31	70.67	71.73	146,184	71.56
2/04/2025	71.94	73.09	70.17	72.80	63,257	72.63
2/03/2025	72.89	73.98	70.74	72.44	65,896	72.27
1/31/2025	71.20	74.84	71.20	74.22	115,165	74.05
1/30/2025	74.13	74.64	72.55	73.20	83,377	73.03
1/29/2025	72.98	73.77	72.62	73.61	55,035	73.44
1/28/2025	71.88	73.33	69.15	73.29	63,079	73.12
1/27/2025	72.09	72.96	71.11	72.25	73,311	72.08
1/24/2025	72.28	72.93	71.87	72.85	69,396	72.68
1/23/2025	71.47	73.37	70.54	72.77	62,559	72.60
1/22/2025	72.06	72.91	71.77	72.02	50,322	71.85
1/21/2025	71.91	73.00	69.44	72.39	53,520	72.22
1/17/2025	71.27	71.65	71.01	71.22	71,275	71.05
1/16/2025	70.74	71.64	70.67	70.77	52,028	70.61
1/15/2025	71.22	71.43	70.11	70.59	86,530	70.43
1/14/2025	69.75	70.49	69.17	70.13	60,843	69.97
1/13/2025	68.29	69.51	68.14	69.09	64,289	68.93
1/10/2025	69.40	69.44	68.17	69.22	59,058	69.06
1/08/2025	69.02	70.71	68.76	70.37	52,166	70.21
1/07/2025	70.05	70.44	69.00	69.59	62,084	69.43
1/06/2025	69.47	70.78	69.18	69.57	65,942	69.41