PC Connection Stock Price History
NASDAQ: CNXNConsumer DiscretionaryCatalog/Specialty DistributionUSD
92.81+1.92 (+2.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNXN price history at a glance
The price history for PC Connection (CNXN) on this page begins on March 2, 1998, when the stock closed at $14.58; it most recently closed at $92.81 on October 5, 2026. The highest price in this record is $93.89, reached on September 28, 2026; the latest close is 1.2% below that peak. Across the 27 complete calendar years in the table, CNXN finished higher in 16 and lower in 11. Its best year was 2006 (+175.7%) and its worst was 2002 (-67.7%).
Over roughly 29 years the share price changed +536.4%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, CNXN has gained 56.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $93.89
- Date of high
- Sep 28, 2026
- Low since 1998
- $2.80
- Date of low
- Mar 2, 2009
- 52-week high
- $93.89
- 52-week low
- $54.97
- Last close
- $92.81
CNXN returns
1 week
+0.47%
1 month
+12.18%
3 months
+20.14%
6 months
+48.69%
Year to date
+60.68%
1 year
+56.69%
3 years
+72.89%
5 years
+109.98%
CNXN price return, excluding dividends.
CNXN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 92.81 | +63.17% |
| 2025 | 56.88 | -17.97% |
| 2024 | 69.34 | +3.17% |
| 2023 | 67.21 | +43.30% |
| 2022 | 46.90 | +8.74% |
| 2021 | 43.13 | -8.80% |
| 2020 | 47.29 | -5.40% |
| 2019 | 49.99 | +62.41% |
| 2018 | 30.78 | +17.44% |
| 2017 | 26.21 | -6.69% |
| 2016 | 28.09 | +24.07% |
| 2015 | 22.64 | -6.02% |
| 2014 | 24.09 | -1.59% |
| 2013 | 24.48 | +108.34% |
| 2012 | 11.75 | +5.95% |
| 2011 | 11.09 | +25.17% |
| 2010 | 8.86 | +31.26% |
| 2009 | 6.75 | +38.32% |
| 2008 | 4.88 | -54.14% |
| 2007 | 10.64 | -28.25% |
| 2006 | 14.83 | +175.65% |
| 2005 | 5.38 | -43.49% |
| 2004 | 9.52 | +13.47% |
| 2003 | 8.39 | +78.89% |
| 2002 | 4.69 | -67.66% |
| 2001 | 14.50 | +39.76% |
| 2000 | 10.38 | -54.89% |
| 1999 | 23.00 | +95.74% |
| 1998* | 11.75 | -19.43% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CNXN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 91.30 | 92.95 | 90.59 | 92.81 | +2.11% | |
| 91.45 | 92.18 | 90.20 | 90.89 | -1.19% | |
| 91.85 | 92.68 | 90.82 | 91.98 | -0.44% | |
| 92.64 | 93.07 | 91.75 | 92.39 | -0.01% | |
| 92.52 | 93.87 | 91.97 | 92.40 | +0.02% | |
| 93.36 | 93.89 | 92.27 | 92.38 | -0.21% | |
| 90.58 | 93.46 | 90.30 | 92.57 | +2.59% | |
| 89.62 | 90.59 | 88.51 | 90.23 | +0.83% | |
| 89.86 | 90.67 | 88.75 | 89.49 | -0.23% | |
| 89.61 | 90.00 | 88.18 | 89.70 | +0.43% | |
| 89.90 | 90.54 | 89.30 | 89.32 | +0.34% | |
| 88.42 | 89.33 | 87.23 | 89.02 | +0.51% | |
| 87.39 | 89.63 | 86.77 | 88.57 | +1.99% | |
| 86.82 | 88.64 | 86.29 | 86.84 | +1.09% | |
| 87.43 | 87.94 | 85.43 | 85.90 | -0.90% | |
| 85.71 | 86.87 | 84.11 | 86.68 | +0.25% | |
| 87.86 | 88.34 | 86.21 | 86.46 | -0.76% | |
| 84.97 | 88.35 | 84.97 | 87.12 | +2.25% | |
| 85.14 | 85.98 | 84.51 | 85.20 | -0.64% | |
| 85.20 | 86.29 | 83.93 | 85.75 | -0.01% | |
| 83.56 | 86.83 | 83.56 | 85.76 | +3.84% | |
| 82.58 | 83.34 | 82.09 | 82.59 | -0.17% | |
| 82.90 | 83.27 | 82.03 | 82.73 | -1.09% | |
| 84.49 | 85.20 | 81.88 | 83.64 | -0.84% | |
| 83.30 | 84.35 | 82.87 | 84.35 | +0.98% | |
| 80.67 | 83.53 | 80.28 | 83.53 | +3.16% | |
| 80.50 | 81.39 | 79.96 | 80.97 | +1.12% | |
| 79.60 | 80.16 | 77.98 | 80.07 | +0.25% | |
| 79.57 | 80.53 | 78.87 | 79.87 | +0.25% | |
| 81.16 | 82.14 | 79.54 | 79.67 | -1.14% | |
| 79.24 | 80.90 | 79.24 | 80.59 | +1.51% | |
| 79.87 | 80.10 | 78.50 | 79.39 | +0.01% | |
| 77.18 | 79.62 | 76.20 | 79.38 | +3.48% | |
| 77.54 | 78.04 | 76.23 | 76.71 | -1.57% | |
| 77.89 | 78.28 | 76.46 | 77.93 | +0.06% | |
| 77.67 | 80.00 | 77.63 | 77.88 | -0.09% | |
| 79.02 | 79.19 | 77.05 | 77.95 | -1.15% | |
| 77.98 | 79.56 | 77.70 | 78.86 | +0.39% | |
| 80.95 | 81.08 | 77.70 | 78.55 | -3.12% | |
| 81.31 | 81.97 | 80.33 | 81.08 | +0.14% | |
| 80.90 | 81.27 | 80.37 | 80.97 | +0.88% | |
| 80.55 | 81.19 | 79.81 | 80.26 | -0.66% | |
| 81.81 | 83.00 | 80.30 | 80.79 | -1.95% | |
| 83.71 | 84.59 | 82.32 | 82.40 | -2.07% | |
| 86.47 | 87.23 | 83.76 | 84.14 | -2.84% | |
| 85.64 | 87.38 | 85.01 | 86.60 | +0.74% | |
| 86.24 | 86.49 | 83.42 | 85.96 | -0.96% | |
| 85.28 | 88.30 | 85.00 | 86.79 | +1.26% | |
| 84.32 | 86.73 | 84.00 | 85.71 | +2.38% | |
| 81.76 | 85.02 | 80.23 | 83.72 | +1.49% | |
| 84.26 | 88.31 | 81.65 | 82.49 | -0.58% | |
| 82.74 | 84.81 | 82.58 | 82.97 | -0.16% | |
| 81.61 | 84.21 | 81.61 | 83.10 | +2.21% | |
| 81.88 | 84.19 | 80.39 | 81.30 | +0.09% | |
| 80.25 | 82.17 | 79.88 | 81.23 | +1.50% | |
| 80.82 | 81.93 | 79.90 | 80.03 | -0.98% | |
| 81.48 | 82.38 | 78.74 | 80.82 | -0.49% | |
| 80.10 | 81.42 | 79.65 | 81.22 | +1.80% | |
| 78.77 | 80.64 | 78.09 | 79.78 | +1.03% | |
| 77.80 | 79.05 | 77.80 | 78.97 | +0.80% | |
| 76.32 | 78.67 | 76.32 | 78.34 | +3.00% | |
| 77.49 | 78.32 | 75.20 | 76.06 | -1.97% | |
| 78.51 | 79.21 | 76.83 | 77.59 | -1.15% | |
| 77.76 | 78.67 | 77.35 | 78.49 | +1.61% | |
| 76.37 | 78.10 | 75.69 | 77.25 | +1.15% | |
| 74.71 | 76.52 | 74.05 | 76.37 | +1.96% | |
| 74.20 | 75.21 | 72.78 | 74.90 | +0.81% | |
| 73.48 | 74.99 | 73.25 | 74.30 | +1.12% | |
| 72.01 | 73.55 | 71.60 | 73.48 | +1.45% | |
| 73.74 | 73.97 | 72.00 | 72.43 | -1.90% | |
| 72.99 | 75.30 | 72.70 | 73.83 | +1.15% | |
| 72.33 | 73.65 | 72.00 | 72.99 | +0.98% | |
| 71.15 | 73.42 | 70.99 | 72.28 | +1.20% | |
| 71.08 | 71.61 | 69.94 | 71.42 | +0.44% | |
| 70.63 | 72.16 | 70.47 | 71.11 | +0.92% | |
| 70.40 | 71.57 | 69.55 | 70.46 | +0.10% | |
| 69.69 | 70.48 | 68.50 | 70.39 | +1.59% | |
| 70.74 | 71.51 | 69.27 | 69.29 | -1.81% | |
| 70.59 | 70.79 | 69.46 | 70.57 | +1.34% | |
| 70.98 | 71.18 | 68.94 | 69.64 | -1.54% | |
| 71.80 | 72.51 | 70.49 | 70.73 | -0.58% | |
| 72.98 | 73.35 | 70.98 | 71.14 | -2.36% | |
| 72.45 | 74.07 | 72.34 | 72.86 | +0.64% | |
| 74.12 | 74.80 | 71.20 | 72.40 | -2.31% | |
| 73.39 | 75.00 | 72.85 | 74.11 | +1.13% | |
| 72.42 | 73.47 | 70.96 | 73.28 | +2.09% | |
| 72.45 | 74.14 | 71.64 | 71.78 | -0.51% | |
| 71.55 | 72.71 | 70.91 | 72.15 | +0.89% | |
| 70.41 | 71.84 | 69.28 | 71.51 | +1.63% | |
| 71.68 | 71.68 | 69.18 | 70.36 | -2.58% | |
| 71.95 | 73.67 | 70.72 | 72.22 | +1.05% | |
| 69.73 | 72.72 | 69.26 | 71.47 | +2.70% | |
| 68.22 | 70.01 | 67.17 | 69.59 | +2.41% | |
| 67.11 | 69.00 | 66.88 | 67.95 | +1.42% | |
| 67.06 | 67.98 | 66.24 | 67.00 | +0.69% | |
| 66.14 | 67.28 | 66.07 | 66.54 | +0.15% | |
| 64.24 | 66.50 | 64.24 | 66.44 | +3.52% | |
| 64.11 | 64.40 | 63.36 | 64.18 | -0.67% | |
| 63.80 | 64.91 | 63.48 | 64.61 | +1.08% | |
| 64.57 | 65.30 | 63.47 | 63.92 | -2.01% | |
| 64.25 | 66.34 | 64.12 | 65.23 | +1.53% | |
| 64.20 | 64.94 | 63.60 | 64.25 | +0.08% | |
| 63.35 | 64.85 | 63.15 | 64.20 | +2.16% | |
| 63.85 | 63.85 | 61.27 | 62.84 | -1.30% | |
| 66.55 | 66.62 | 63.54 | 63.67 | -4.27% | |
| 66.65 | 67.56 | 66.24 | 66.51 | -0.21% | |
| 65.22 | 67.00 | 65.01 | 66.65 | +1.99% | |
| 64.98 | 66.39 | 64.79 | 65.35 | +0.86% | |
| 65.47 | 66.00 | 64.20 | 64.79 | -0.89% | |
| 64.98 | 66.16 | 64.84 | 65.37 | +1.11% | |
| 64.30 | 66.06 | 63.88 | 64.65 | +0.54% | |
| 64.06 | 64.46 | 62.64 | 64.30 | +0.88% | |
| 65.66 | 66.66 | 62.54 | 63.74 | +0.57% | |
| 63.51 | 63.92 | 62.84 | 63.38 | -0.38% | |
| 63.98 | 63.99 | 63.01 | 63.62 | -0.27% | |
| 64.38 | 64.79 | 63.62 | 63.79 | -0.92% | |
| 64.09 | 65.36 | 63.94 | 64.38 | +0.17% | |
| 64.98 | 65.26 | 63.60 | 64.27 | -0.77% | |
| 64.36 | 65.04 | 64.01 | 64.77 | +0.65% | |
| 63.24 | 64.74 | 63.14 | 64.35 | +1.43% | |
| 63.86 | 64.28 | 63.41 | 63.44 | -1.32% | |
| 64.72 | 65.23 | 64.10 | 64.29 | +0.53% | |
| 62.81 | 64.00 | 62.60 | 63.95 | +1.31% | |
| 63.90 | 65.15 | 63.06 | 63.12 | -1.57% | |
| 64.28 | 65.01 | 63.94 | 64.13 | -0.39% | |
| 62.34 | 64.46 | 62.13 | 64.38 | +3.14% | |
| 62.91 | 63.21 | 62.11 | 62.42 | -0.43% | |
| 61.93 | 63.36 | 60.95 | 62.69 | +0.50% | |
| 63.06 | 63.16 | 61.82 | 62.38 | +1.94% | |
| 59.78 | 61.63 | 59.78 | 61.19 | +2.05% | |
| 59.82 | 60.47 | 58.79 | 59.96 | +0.60% | |
| 59.20 | 59.95 | 58.55 | 59.60 | -0.63% | |
| 58.41 | 60.39 | 58.41 | 59.98 | +2.60% | |
| 57.85 | 59.21 | 57.07 | 58.46 | +2.15% | |
| 57.75 | 57.75 | 56.55 | 57.23 | +0.16% | |
| 58.15 | 58.50 | 56.93 | 57.14 | -2.36% | |
| 58.01 | 59.15 | 58.01 | 58.52 | +0.19% | |
| 59.22 | 59.79 | 57.97 | 58.41 | -1.02% | |
| 57.37 | 59.44 | 57.01 | 59.01 | +1.76% | |
| 57.67 | 59.05 | 57.26 | 57.99 | +3.08% | |
| 56.84 | 57.65 | 55.87 | 56.26 | -1.26% | |
| 56.13 | 57.33 | 56.13 | 56.98 | +0.90% | |
| 57.83 | 58.90 | 56.47 | 56.47 | -3.29% | |
| 60.55 | 60.80 | 57.93 | 58.39 | -2.97% | |
| 60.35 | 60.69 | 60.07 | 60.18 | +0.57% | |
| 60.90 | 60.90 | 59.47 | 59.84 | -0.93% | |
| 59.38 | 60.71 | 58.88 | 60.40 | +0.30% | |
| 60.29 | 60.73 | 59.83 | 60.22 | -0.56% | |
| 60.14 | 61.34 | 59.46 | 60.56 | +0.15% | |
| 59.70 | 60.62 | 58.63 | 60.47 | -0.36% | |
| 60.51 | 61.15 | 60.39 | 60.69 | -1.61% | |
| 61.20 | 62.08 | 61.07 | 61.68 | -0.52% | |
| 61.06 | 62.12 | 60.27 | 62.00 | +1.64% | |
| 60.11 | 61.20 | 58.78 | 61.00 | -0.20% | |
| 59.97 | 61.34 | 59.88 | 61.12 | +0.28% | |
| 60.21 | 61.10 | 59.20 | 60.95 | -0.10% | |
| 61.23 | 61.59 | 60.39 | 61.01 | +0.33% | |
| 60.62 | 61.15 | 59.39 | 60.81 | +1.15% | |
| 60.06 | 61.24 | 59.71 | 60.12 | +0.72% | |
| 61.71 | 61.71 | 59.43 | 59.69 | -3.90% | |
| 62.00 | 63.00 | 61.19 | 62.11 | +0.57% | |
| 61.68 | 62.65 | 61.24 | 61.76 | -0.56% | |
| 62.21 | 63.01 | 61.58 | 62.11 | -0.38% | |
| 63.62 | 64.06 | 62.34 | 62.35 | -2.30% | |
| 64.37 | 64.84 | 63.53 | 63.82 | -0.78% | |
| 65.75 | 65.86 | 63.35 | 64.32 | -1.27% | |
| 65.31 | 66.28 | 64.39 | 65.15 | -0.12% | |
| 66.85 | 67.28 | 65.21 | 65.23 | -2.06% | |
| 67.69 | 68.88 | 66.31 | 66.60 | -1.94% | |
| 65.60 | 68.14 | 65.19 | 67.92 | +3.46% | |
| 60.15 | 66.70 | 59.98 | 65.65 | +9.14% | |
| 59.26 | 61.95 | 58.90 | 60.15 | +2.31% | |
| 59.85 | 60.10 | 58.15 | 58.79 | -2.11% | |
| 58.77 | 60.38 | 58.54 | 60.06 | +2.13% | |
| 57.56 | 59.45 | 57.55 | 58.81 | +1.26% | |
| 58.30 | 58.34 | 57.26 | 58.08 | +0.35% | |
| 57.65 | 58.66 | 56.73 | 57.88 | +0.77% | |
| 57.24 | 57.67 | 56.80 | 57.44 | +0.17% | |
| 56.81 | 59.11 | 56.20 | 57.34 | +0.84% | |
| 57.82 | 57.90 | 56.64 | 56.86 | -2.24% | |
| 57.73 | 58.44 | 57.49 | 58.16 | +0.83% | |
| 56.20 | 57.68 | 55.51 | 57.68 | +3.31% | |
| 57.52 | 57.82 | 55.82 | 55.83 | -4.58% | |
| 58.90 | 59.12 | 58.32 | 58.51 | -0.86% | |
| 58.05 | 59.39 | 58.05 | 59.02 | +1.57% | |
| 58.85 | 59.34 | 57.87 | 58.11 | -1.14% | |
| 59.04 | 59.13 | 58.52 | 58.78 | -0.10% | |
| 58.23 | 58.95 | 57.91 | 58.84 | +0.58% | |
| 58.48 | 58.85 | 57.83 | 58.50 | +0.24% | |
| 57.34 | 58.79 | 57.34 | 58.36 | +1.18% | |
| 58.02 | 58.95 | 56.53 | 57.68 | -0.10% | |
| 57.41 | 58.66 | 57.06 | 57.74 | +0.09% | |
| 56.87 | 58.98 | 56.44 | 57.69 | +1.42% | |
| 57.84 | 57.90 | 56.67 | 56.88 | -1.52% | |
| 58.70 | 58.80 | 57.71 | 57.76 | -1.13% | |
| 58.71 | 58.71 | 58.25 | 58.42 | -0.76% | |
| 59.26 | 59.38 | 58.85 | 58.87 | -1.32% | |
| 59.40 | 59.95 | 58.19 | 59.66 | +0.18% | |
| 58.97 | 59.67 | 58.97 | 59.55 | +0.97% | |
| 59.05 | 59.07 | 58.45 | 58.98 | -0.17% | |
| 59.64 | 60.31 | 59.03 | 59.08 | -0.69% | |
| 60.12 | 60.54 | 59.06 | 59.49 | -1.54% | |
| 61.50 | 61.50 | 60.05 | 60.42 | -0.84% | |
| 60.71 | 61.35 | 60.50 | 60.93 | -0.08% | |
| 59.59 | 61.45 | 59.32 | 60.98 | +2.50% | |
| 60.62 | 60.68 | 58.95 | 59.49 | -1.31% | |
| 61.12 | 61.40 | 60.10 | 60.28 | -1.65% | |
| 60.90 | 61.65 | 60.65 | 61.29 | +1.01% | |
| 58.71 | 61.24 | 57.94 | 60.68 | +3.29% | |
| 58.64 | 59.58 | 58.64 | 58.75 | +0.22% | |
| 58.59 | 58.85 | 58.03 | 58.62 | +0.62% | |
| 58.15 | 58.75 | 58.00 | 58.26 | -0.29% | |
| 58.92 | 59.49 | 58.32 | 58.43 | -1.03% | |
| 58.98 | 59.26 | 58.48 | 59.04 | +0.63% | |
| 58.24 | 58.95 | 57.81 | 58.67 | +0.81% | |
| 57.68 | 58.24 | 57.55 | 58.20 | +0.28% | |
| 58.61 | 58.61 | 57.74 | 58.04 | -0.46% | |
| 58.39 | 58.91 | 57.98 | 58.31 | -0.21% | |
| 57.52 | 60.10 | 57.51 | 58.43 | +2.19% | |
| 57.60 | 57.77 | 56.82 | 57.18 | -0.66% | |
| 55.98 | 58.06 | 54.97 | 57.56 | +2.82% | |
| 57.09 | 57.22 | 55.71 | 55.98 | -0.67% | |
| 56.58 | 56.87 | 56.28 | 56.36 | -0.30% | |
| 56.61 | 57.29 | 56.10 | 56.53 | -0.16% | |
| 58.99 | 58.99 | 56.42 | 56.62 | -4.02% | |
| 58.43 | 58.99 | 58.15 | 58.99 | +0.87% | |
| 58.94 | 58.94 | 58.24 | 58.48 | -1.07% | |
| 58.15 | 59.66 | 58.15 | 59.11 | +1.65% | |
| 58.31 | 58.37 | 57.65 | 58.15 | -0.05% | |
| 58.33 | 58.40 | 57.29 | 58.18 | +0.17% | |
| 57.67 | 58.13 | 57.04 | 58.08 | +0.69% | |
| 58.26 | 58.61 | 57.47 | 57.68 | -1.59% | |
| 58.54 | 58.97 | 58.15 | 58.61 | +0.12% | |
| 59.57 | 59.57 | 58.28 | 58.54 | -1.91% | |
| 60.72 | 60.84 | 58.84 | 59.68 | -2.12% | |
| 59.68 | 61.36 | 58.83 | 60.97 | +1.68% | |
| 57.09 | 60.20 | 55.50 | 59.96 | -1.51% | |
| 62.38 | 62.61 | 60.73 | 60.88 | -2.51% | |
| 61.80 | 62.52 | 61.48 | 62.45 | +0.61% | |
| 62.80 | 63.15 | 62.06 | 62.07 | -1.00% | |
| 63.36 | 63.36 | 62.62 | 62.70 | +0.06% | |
| 62.79 | 62.96 | 62.18 | 62.66 | +0.05% | |
| 62.57 | 63.21 | 62.25 | 62.63 | +0.24% | |
| 61.99 | 62.79 | 61.99 | 62.48 | +0.45% | |
| 61.45 | 62.27 | 61.37 | 62.20 | +1.93% | |
| 60.83 | 61.31 | 60.76 | 61.02 | +0.31% | |
| 61.24 | 61.52 | 60.64 | 60.83 | -0.67% | |
| 61.24 | 61.74 | 60.68 | 61.24 | +0.64% | |
| 59.00 | 60.92 | 59.00 | 60.85 | +2.32% | |
| 59.98 | 59.98 | 59.27 | 59.47 | +0.41% | |
| 60.01 | 61.58 | 59.09 | 59.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNXN chart for longer ranges.