NasdaqGS - Nasdaq Real Time Price
USD
PC Connection, Inc. (CNXN)
86.83
+1.21
(+1.41%)
At close: October 30 at 4:00:01 PM EDT
86.43
-0.40
(-0.46%)
After hours: October 30 at 6:46:43 PM EDT
Trade CNXN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.31
87.36
84.55
86.83
86.83
246,400
Oct 29, 2026
86.24
91.09
83.52
85.62
85.62
330,600
Oct 28, 2026
88.72
88.72
85.10
86.50
86.50
250,200
Oct 27, 2026
89.07
89.94
88.06
88.58
88.58
157,000
Oct 26, 2026
89.43
90.46
88.32
88.41
88.41
150,200
Oct 23, 2026
87.78
89.05
86.91
88.69
88.69
145,900
Oct 22, 2026
87.73
88.72
85.82
88.51
88.51
107,700
Oct 21, 2026
86.61
88.01
86.26
87.73
87.73
115,400
Oct 20, 2026
86.48
87.81
86.00
86.58
86.58
166,100
Oct 19, 2026
90.00
90.49
85.81
86.60
86.60
193,900
Oct 16, 2026
90.95
91.30
89.07
89.32
89.32
174,300
Oct 15, 2026
92.58
92.94
89.71
90.82
90.82
163,800
Oct 14, 2026
94.45
94.98
91.35
91.68
91.68
176,800
Oct 13, 2026
94.99
96.91
94.35
95.22
95.22
227,800
Oct 12, 2026
92.84
94.87
92.84
94.61
94.61
113,000
Oct 9, 2026
91.40
92.95
90.51
92.81
92.81
99,100
Oct 8, 2026
91.45
92.18
90.20
90.89
90.89
138,900
Oct 7, 2026
91.85
92.68
90.82
91.98
91.98
123,300
Oct 6, 2026
92.64
93.07
91.75
92.39
92.39
88,900
Oct 5, 2026
92.52
93.87
91.97
92.40
92.40
247,500
Oct 2, 2026
93.36
93.89
92.27
92.38
92.38
124,200
Oct 1, 2026
90.58
93.46
90.30
92.57
92.57
184,100
Sep 30, 2026
89.62
90.59
88.51
90.23
90.23
161,200
Sep 29, 2026
89.86
90.67
88.75
89.49
89.49
137,300
Sep 28, 2026
89.61
90.00
88.18
89.70
89.70
94,800
Sep 25, 2026
89.90
90.54
89.30
89.32
89.32
85,200
Sep 24, 2026
88.42
89.33
87.23
89.02
89.02
154,000
Sep 23, 2026
87.39
89.63
86.77
88.57
88.57
122,700
Sep 22, 2026
86.82
88.64
86.29
86.84
86.84
217,500
Sep 21, 2026
87.43
87.94
85.43
85.90
85.90
171,600
Sep 18, 2026
85.71
86.87
84.11
86.68
86.68
290,200
Sep 17, 2026
87.86
88.34
86.21
86.46
86.46
217,000
Sep 16, 2026
84.97
88.35
84.97
87.12
87.12
174,600
Sep 15, 2026
85.14
85.98
84.51
85.20
85.20
126,200
Sep 14, 2026
85.20
86.29
83.93
85.75
85.75
116,900
Sep 11, 2026
83.56
86.83
83.56
85.76
85.76
146,600
Sep 10, 2026
82.58
83.34
82.09
82.59
82.59
85,900
Sep 9, 2026
82.90
83.27
82.03
82.73
82.73
78,300
Sep 8, 2026
84.49
85.20
81.88
83.64
83.64
146,600
Sep 4, 2026
83.30
84.35
82.87
84.35
84.35
90,300
Sep 3, 2026
80.67
83.53
80.28
83.53
83.53
114,300
Sep 2, 2026
80.50
81.39
79.96
80.97
80.97
107,000
Sep 1, 2026
79.60
80.16
77.98
80.07
80.07
137,800
Aug 31, 2026
79.57
80.53
78.87
79.87
79.87
127,200
Aug 28, 2026
81.16
82.14
79.54
79.67
79.67
75,300
Aug 27, 2026
79.24
80.90
79.24
80.59
80.59
75,000
Aug 26, 2026
79.87
80.10
78.50
79.39
79.39
137,900
Aug 25, 2026
77.18
79.62
76.20
79.38
79.38
125,900
Aug 24, 2026
77.54
78.04
76.23
76.71
76.71
125,000
Aug 21, 2026
77.89
78.28
76.46
77.93
77.93
139,400
Aug 20, 2026
77.67
80.00
77.63
77.88
77.88
124,500
Aug 19, 2026
79.02
79.19
77.05
77.95
77.95
134,300
Aug 18, 2026
77.98
79.56
77.70
78.86
78.86
150,900
Aug 17, 2026
80.95
81.08
77.70
78.55
78.55
147,100
Aug 14, 2026
81.31
81.97
80.33
81.08
81.08
154,500
Aug 13, 2026
80.90
81.27
80.37
80.97
80.97
107,800
Aug 12, 2026
80.55
81.19
79.81
80.26
80.26
122,400
Aug 11, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
81.81
83.00
80.30
80.79
80.79
188,300
Aug 10, 2026
83.71
84.59
82.32
82.40
82.20
122,500
Aug 7, 2026
86.47
87.23
83.76
84.14
83.94
124,500
Aug 6, 2026
85.64
87.38
85.01
86.60
86.39
207,300
Aug 5, 2026
86.24
86.49
83.42
85.96
85.75
179,600
Aug 4, 2026
85.28
88.30
85.00
86.79
86.58
243,200
Aug 3, 2026
84.32
86.73
84.00
85.71
85.50
296,400
Jul 31, 2026
81.76
85.02
80.23
83.72
83.52
271,700
Jul 30, 2026
84.26
88.31
81.65
82.49
82.29
276,500
Jul 29, 2026
82.74
84.81
82.58
82.97
82.77
136,300
Jul 28, 2026
81.61
84.21
81.61
83.10
82.90
89,100
Jul 27, 2026
81.88
84.19
80.39
81.30
81.10
84,700
Jul 24, 2026
80.25
82.17
79.88
81.23
81.03
93,500
Jul 23, 2026
80.82
81.93
79.90
80.03
79.84
156,500
Jul 22, 2026
81.48
82.38
78.74
80.82
80.62
199,000
Jul 21, 2026
80.10
81.42
79.65
81.22
81.02
155,100
Jul 20, 2026
78.77
80.64
78.09
79.78
79.59
136,900
Jul 17, 2026
77.80
79.05
77.80
78.97
78.78
80,000
Jul 16, 2026
76.32
78.67
76.32
78.34
78.15
163,600
Jul 15, 2026
77.49
78.32
75.20
76.06
75.88
208,600
Jul 14, 2026
78.51
79.21
76.83
77.59
77.40
99,500
Jul 13, 2026
77.76
78.67
77.35
78.49
78.30
106,900
Jul 10, 2026
76.37
78.10
75.69
77.25
77.06
121,700
Jul 9, 2026
74.71
76.52
74.05
76.37
76.18
142,500
Jul 8, 2026
74.20
75.21
72.78
74.90
74.72
133,900
Jul 7, 2026
73.48
74.99
73.25
74.30
74.12
114,200
Jul 6, 2026
72.01
73.55
71.60
73.48
73.30
147,300
Jul 2, 2026
73.74
73.97
72.00
72.43
72.25
151,200
Jul 1, 2026
72.99
75.30
72.70
73.83
73.65
178,700
Jun 30, 2026
72.33
73.65
72.00
72.99
72.81
181,900
Jun 29, 2026
71.15
73.42
70.99
72.28
72.10
211,400
Jun 26, 2026
71.08
71.61
69.94
71.42
71.25
325,000
Jun 25, 2026
70.63
72.16
70.47
71.11
70.94
193,900
Jun 24, 2026
70.40
71.57
69.55
70.46
70.29
224,500
Jun 23, 2026
69.69
70.48
68.50
70.39
70.22
141,300
Jun 22, 2026
70.74
71.51
69.27
69.29
69.12
186,100
Jun 18, 2026
70.59
70.79
69.46
70.57
70.40
350,300
Jun 17, 2026
70.98
71.18
68.94
69.64
69.47
128,800
Jun 16, 2026
71.80
72.51
70.49
70.73
70.56
123,700
Jun 15, 2026
72.98
73.35
70.98
71.14
70.97
274,000
Jun 12, 2026
72.45
74.07
72.34
72.86
72.68
83,500
Jun 11, 2026
74.12
74.80
71.20
72.40
72.22
141,500
Jun 10, 2026
73.39
75.00
72.85
74.11
73.93
176,800
Jun 9, 2026
72.42
73.47
70.96
73.28
73.10
152,800
Jun 8, 2026
72.45
74.14
71.64
71.78
71.61
114,100
Jun 5, 2026
71.55
72.71
70.91
72.15
71.97
80,700
Jun 4, 2026
70.41
71.84
69.28
71.51
71.34
100,100
Jun 3, 2026
71.68
71.68
69.18
70.36
70.19
116,200
Jun 2, 2026
71.95
73.67
70.72
72.22
72.04
189,500
Jun 1, 2026
69.73
72.72
69.26
71.47
71.30
162,400
May 29, 2026
68.22
70.01
67.17
69.59
69.42
144,500
May 28, 2026
67.11
69.00
66.88
67.95
67.79
141,300
May 27, 2026
67.06
67.98
66.24
67.00
66.84
73,400
May 26, 2026
66.14
67.28
66.07
66.54
66.38
94,000
May 22, 2026
64.24
66.50
64.24
66.44
66.28
92,100
May 21, 2026
64.11
64.40
63.36
64.18
64.02
56,600
May 20, 2026
63.80
64.91
63.48
64.61
64.45
79,200
May 19, 2026
64.57
65.30
63.47
63.92
63.76
72,400
May 18, 2026
64.25
66.34
64.12
65.23
65.07
93,300
May 15, 2026
64.20
64.94
63.60
64.25
64.09
166,600
May 14, 2026
63.35
64.85
63.15
64.20
64.04
90,800
May 13, 2026
63.85
63.85
61.27
62.84
62.69
123,200
May 12, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
66.55
66.62
63.54
63.67
63.52
81,700
May 11, 2026
66.65
67.56
66.24
66.51
66.15
75,800
May 8, 2026
65.22
67.00
65.01
66.65
66.29
65,900
May 7, 2026
64.98
66.39
64.79
65.35
65.00
87,000
May 6, 2026
65.47
66.00
64.20
64.79
64.44
88,400
May 5, 2026
64.98
66.16
64.84
65.37
65.02
82,100
May 4, 2026
64.30
66.06
63.88
64.65
64.30
105,400
May 1, 2026
64.06
64.46
62.64
64.30
63.95
91,400
Apr 30, 2026
65.66
66.66
62.54
63.74
63.39
146,100
Apr 29, 2026
63.51
63.92
62.84
63.38
63.04
55,600
Apr 28, 2026
63.98
63.99
63.01
63.62
63.27
61,500
Apr 27, 2026
64.38
64.79
63.62
63.79
63.44
56,700
Apr 24, 2026
64.09
65.36
63.94
64.38
64.03
64,500
Apr 23, 2026
64.98
65.26
63.60
64.27
63.92
63,600
Apr 22, 2026
64.36
65.04
64.01
64.77
64.42
53,000
Apr 21, 2026
63.24
64.74
63.14
64.35
64.00
64,700
Apr 20, 2026
63.86
64.28
63.41
63.44
63.10
35,100
Apr 17, 2026
64.72
65.23
64.10
64.29
63.94
66,000
Apr 16, 2026
62.81
64.00
62.60
63.95
63.60
58,700
Apr 15, 2026
63.90
65.15
63.06
63.12
62.78
39,600
Apr 14, 2026
64.28
65.01
63.94
64.13
63.78
70,200
Apr 13, 2026
62.34
64.46
62.13
64.38
64.03
62,400
Apr 10, 2026
62.91
63.21
62.11
62.42
62.08
40,300
Apr 9, 2026
61.93
63.36
60.95
62.69
62.35
64,500
Apr 8, 2026
63.06
63.16
61.82
62.38
62.04
78,300
Apr 7, 2026
59.78
61.63
59.78
61.19
60.86
64,600
Apr 6, 2026
59.82
60.47
58.79
59.96
59.63
56,300
Apr 2, 2026
59.20
59.95
58.55
59.60
59.28
52,900
Apr 1, 2026
58.41
60.39
58.41
59.98
59.65
69,300
Mar 31, 2026
57.85
59.21
57.07
58.46
58.14
91,700
Mar 30, 2026
57.75
57.75
56.55
57.23
56.92
51,600
Mar 27, 2026
58.15
58.50
56.93
57.14
56.83
65,700
Mar 26, 2026
58.01
59.15
58.01
58.52
58.20
53,300
Mar 25, 2026
59.22
59.79
57.97
58.41
58.09
73,400
Mar 24, 2026
57.37
59.44
57.01
59.01
58.69
87,600
Mar 23, 2026
57.67
59.05
57.26
57.99
57.68
96,600
Mar 20, 2026
56.84
57.65
55.87
56.26
55.95
244,600
Mar 19, 2026
56.13
57.33
56.13
56.98
56.67
55,900
Mar 18, 2026
57.83
58.90
56.47
56.47
56.16
57,400
Mar 17, 2026
60.55
60.80
57.93
58.39
58.07
82,900
Mar 16, 2026
60.35
60.69
60.07
60.18
59.85
86,200
Mar 13, 2026
60.90
60.90
59.47
59.84
59.52
58,400
Mar 12, 2026
59.38
60.71
58.88
60.40
60.07
74,000
Mar 11, 2026
60.29
60.73
59.83
60.22
59.89
70,000
Mar 10, 2026
60.14
61.34
59.46
60.56
60.23
77,700
Mar 9, 2026
59.70
60.62
58.63
60.47
60.14
67,800
Mar 6, 2026
60.51
61.15
60.39
60.69
60.36
86,700
Mar 5, 2026
61.20
62.08
61.07
61.68
61.35
57,500
Mar 4, 2026
61.06
62.12
60.27
62.00
61.66
57,500
Mar 3, 2026
60.11
61.20
58.78
61.00
60.67
75,600
Mar 2, 2026
59.97
61.34
59.88
61.12
60.79
59,200
Feb 27, 2026
60.21
61.10
59.20
60.95
60.62
91,000
Feb 26, 2026
61.23
61.59
60.39
61.01
60.68
49,900
Feb 25, 2026
60.62
61.15
59.39
60.81
60.48
83,000
Feb 24, 2026
60.06
61.24
59.71
60.12
59.79
83,700
Feb 23, 2026
61.71
61.71
59.43
59.69
59.37
69,200
Feb 20, 2026
62.00
63.00
61.19
62.11
61.77
85,100
Feb 19, 2026
61.68
62.65
61.24
61.76
61.42
68,300
Feb 18, 2026
62.21
63.01
61.58
62.11
61.77
74,800
Feb 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
63.62
64.06
62.34
62.35
62.01
85,700
Feb 13, 2026
64.37
64.84
63.53
63.82
63.27
101,600
Feb 12, 2026
65.75
65.86
63.35
64.32
63.77
143,800
Feb 11, 2026
65.31
66.28
64.39
65.15
64.59
149,300
Feb 10, 2026
66.85
67.28
65.21
65.23
64.67
68,700
Feb 9, 2026
67.69
68.88
66.31
66.60
66.03
142,400
Feb 6, 2026
65.60
68.14
65.19
67.92
67.34
217,900
Feb 5, 2026
60.15
66.70
59.98
65.65
65.09
192,400
Feb 4, 2026
59.26
61.95
58.90
60.15
59.64
173,700
Feb 3, 2026
59.85
60.10
58.15
58.79
58.29
116,700
Feb 2, 2026
58.77
60.38
58.54
60.06
59.55
70,300
Jan 30, 2026
57.56
59.45
57.55
58.81
58.31
108,300
Jan 29, 2026
58.30
58.34
57.26
58.08
57.58
82,800
Jan 28, 2026
57.65
58.66
56.73
57.88
57.39
67,700
Jan 27, 2026
57.24
57.67
56.80
57.44
56.95
53,900
Jan 26, 2026
56.81
59.11
56.20
57.34
56.85
56,800
Jan 23, 2026
57.82
57.90
56.64
56.86
56.37
37,900
Jan 22, 2026
57.73
58.44
57.49
58.16
57.66
64,400
Jan 21, 2026
56.20
57.68
55.51
57.68
57.19
64,300
Jan 20, 2026
57.52
57.82
55.82
55.83
55.35
95,000
Jan 16, 2026
58.90
59.12
58.32
58.51
58.01
71,700
Jan 15, 2026
58.05
59.39
58.05
59.02
58.52
78,000
Jan 14, 2026
58.85
59.34
57.87
58.11
57.61
74,300
Jan 13, 2026
59.04
59.13
58.52
58.78
58.28
68,200
Jan 12, 2026
58.23
58.95
57.91
58.84
58.34
61,400
Jan 9, 2026
58.48
58.85
57.83
58.50
58.00
61,500
Jan 8, 2026
57.34
58.79
57.34
58.36
57.86
58,300
Jan 7, 2026
58.02
58.95
56.53
57.68
57.19
67,500
Jan 6, 2026
57.41
58.66
57.06
57.74
57.25
57,500
Jan 5, 2026
56.87
58.98
56.44
57.69
57.20
76,600
Jan 2, 2026
57.84
57.90
56.67
56.88
56.39
75,500
Dec 31, 2025
58.70
58.80
57.71
57.76
57.27
37,600
Dec 30, 2025
58.71
58.71
58.25
58.42
57.92
45,800
Dec 29, 2025
59.26
59.38
58.85
58.87
58.37
53,500
Dec 26, 2025
59.40
59.95
58.19
59.66
59.15
41,000
Dec 24, 2025
58.97
59.67
58.97
59.55
59.04
34,200
Dec 23, 2025
59.05
59.07
58.45
58.98
58.48
57,000
Dec 22, 2025
59.64
60.31
59.03
59.08
58.58
62,400
Dec 19, 2025
60.12
60.54
59.06
59.49
58.98
177,900
Dec 18, 2025
61.50
61.50
60.05
60.42
59.90
67,000
Dec 17, 2025
60.71
61.35
60.50
60.93
60.41
94,400
Dec 16, 2025
59.59
61.45
59.32
60.98
60.46
191,400
Dec 15, 2025
60.62
60.68
58.95
59.49
58.98
95,300
Dec 12, 2025
61.12
61.40
60.10
60.28
59.76
96,700
Dec 11, 2025
60.90
61.65
60.65
61.29
60.77
95,800
Dec 10, 2025
58.71
61.24
57.94
60.68
60.16
182,300
Dec 9, 2025
58.64
59.58
58.64
58.75
58.25
61,400
Dec 8, 2025
58.59
58.85
58.03
58.62
58.12
65,100
Dec 5, 2025
58.15
58.75
58.00
58.26
57.76
41,600
Dec 4, 2025
58.92
59.49
58.32
58.43
57.93
69,900
Dec 3, 2025
58.98
59.26
58.48
59.04
58.54
52,000
Dec 2, 2025
58.24
58.95
57.81
58.67
58.17
87,500
Dec 1, 2025
57.68
58.24
57.55
58.20
57.70
78,100
Nov 28, 2025
58.61
58.61
57.74
58.04
57.54
33,800
Nov 26, 2025
58.39
58.91
57.98
58.31
57.81
112,100
Nov 25, 2025
57.52
60.10
57.51
58.43
57.93
74,700
Nov 24, 2025
57.60
57.77
56.82
57.18
56.69
79,300
Nov 21, 2025
55.98
58.06
54.97
57.56
57.07
81,200
Nov 20, 2025
57.09
57.22
55.71
55.98
55.50
71,300
Nov 19, 2025
56.58
56.87
56.28
56.36
55.88
63,800
Nov 18, 2025
56.61
57.29
56.10
56.53
56.05
64,100
Nov 17, 2025
58.99
58.99
56.42
56.62
56.14
82,500
Nov 14, 2025
58.43
58.99
58.15
58.99
58.49
77,900
Nov 13, 2025
58.94
58.94
58.24
58.48
57.98
60,200
Nov 12, 2025
58.15
59.66
58.15
59.11
58.60
86,600
Nov 11, 2025
58.31
58.37
57.65
58.15
57.65
66,100
Nov 10, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
58.33
58.40
57.29
58.18
57.68
68,100
Nov 7, 2025
57.67
58.13
57.04
58.08
57.44
84,600
Nov 6, 2025
58.26
58.61
57.47
57.68
57.04
80,800
Nov 5, 2025
58.54
58.97
58.15
58.61
57.96
117,100
Nov 4, 2025
59.57
59.57
58.28
58.54
57.89
69,200
Nov 3, 2025
60.72
60.84
58.84
59.68
59.02
99,500
Oct 31, 2025
59.68
61.36
58.83
60.97
60.29
129,900
