NASDAQ, CNXN End of Day and Historical Stock Data [PC Connection Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CNXN:

26 Aug 2025

LAST: 63.34	CHANGE: 0.56	OPEN: 63.98	HIGH: 63.98	ASK: 18.67	VOLUME: 163.7K
LAST: 63.34	CHG(%): 0.88	PREV: 63.90	LOW: 62.71	BID: 12.20

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	63.98	63.98	62.71	63.34	163.7K
25 Aug 25	64.52	64.66	63.78	63.90	56K
22 Aug 25	62.11	65.22	62.11	64.72	108.7K
21 Aug 25	62.13	62.69	61.57	61.72	117.1K
20 Aug 25	63.45	63.45	61.77	62.07	121.9K
19 Aug 25	63.17	63.39	62.73	63.15	44.3K
18 Aug 25	63.00	63.41	62.69	63.03	46.2K
15 Aug 25	63.01	63.59	62.37	62.87	71.3K
14 Aug 25	63.22	63.23	62.58	62.85	85.6K
13 Aug 25	63.33	64.45	63.27	64.02	58.7K

COMPANY PROFILE

Name:
About:	PC Connection, Inc., together with its subsidiaries, provides various information technology (IT) solutions worldwide. The company operates through three segments, Enterprise Solutions, Business Solutions, and Public Sector Solutions. It offers IT solutions, including computer systems, data center solutions, software and peripheral equipment, networking communications, and other products and accessories; and portfolio of managed services and professional services, as well as provides services related to design, configuration, and implementation of IT solutions. The company markets its products and services through its websites comprising connection.com, connection.com/enterprise, connection.com/publicsector, cnxnhelix.com, and macconnection.com. It serves small to medium-sized businesses that include small office/home office customers; federal, state, and local government and educational institutions; enterprise customers; medium-to-large corporations through outbound inside and field sales; digital, web, and print media advertising; and targeted marketing program to specific customer populations. PC Connection, Inc. was founded in 1982 and is headquartered in Merrimack, New Hampshire.
Sector:	Technology
Address:	730 Milford Road, Merrimack, NH, United States, 03054-4631
Website:	https://www.connection.com
CUSIP:	69318J100
CIK:	0001050377
ISIN:	US69318J1007
FIGI:	BBG000BX74M4
LEI:	5299005WPRNIXDV2KM73

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.19
DivYield:	0.01
Div/Share:	0.50
PtB:	1.81
PtS:	0.55
EBITDA:	113.44M
Shares:	25.39M
Market Cap:	1.608B

TECHNICALS

MA5:	63.15
MA10:	63.17
MA20:	62.15
MA50:	64.31
MA100:	64.51
MA200:	66.40
STO9:	46.29
STO14:	63.28
RSI14:	62.57
WPR14:	-29.87
MTM14:	3.24
ROC14:	0.05
ATR:	1.44
Week High:	65.22
Week Low:	61.57
Month High:	65.62
Month Low:	56.72
Year High:	77.19
Year Low:	56.72
Volatility:	10.24