PC Connection, Inc.
CNXNNASDAQTechnology● Active
$72.18
+$0.40(+0.56%)
Market Cap$1.8B
P/E Ratio—
52W High$74.1426
52W Low$54.97
PC Connection, Inc.（CNXN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnxn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.19
Sep 27, 2024
-6.6% from here
5-Year Low5Y
$37.76
Apr 21, 2023
+90.9% from low
IPO Priceadj.
$14.17
Mar 3, 1998
+408.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNXN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.84 | $74.14 | $71.52 | $71.54 | $71.54 | 37K | -1.78% |
| Jun 5, 2026 | $71.55 | $72.71 | $70.91 | $72.15 | $72.15 | 81K | +0.84% |
| Jun 4, 2026 | $70.41 | $71.84 | $69.28 | $71.51 | $71.51 | 100K | +1.56% |
| Jun 3, 2026 | $71.68 | $71.68 | $69.18 | $70.36 | $70.36 | 116K | -1.84% |
| Jun 2, 2026 | $71.95 | $73.67 | $70.72 | $72.22 | $72.22 | 190K | +0.38% |
| Jun 1, 2026 | $69.73 | $72.72 | $69.26 | $71.47 | $71.47 | 162K | +2.50% |
| May 29, 2026 | $68.22 | $70.01 | $67.17 | $69.59 | $69.59 | 145K | +2.01% |
| May 28, 2026 | $67.11 | $69.00 | $66.88 | $67.95 | $67.95 | 141K | +1.25% |
| May 27, 2026 | $67.06 | $67.98 | $66.24 | $67.00 | $67.00 | 73K | -0.09% |
| May 26, 2026 | $66.14 | $67.28 | $66.07 | $66.54 | $66.54 | 94K | +0.60% |
| May 22, 2026 | $64.24 | $66.50 | $64.24 | $66.44 | $66.44 | 92K | +3.42% |
| May 21, 2026 | $64.11 | $64.40 | $63.36 | $64.18 | $64.18 | 57K | +0.11% |
| May 20, 2026 | $63.80 | $64.91 | $63.48 | $64.61 | $64.61 | 79K | +1.27% |
| May 19, 2026 | $64.57 | $65.30 | $63.47 | $63.92 | $63.92 | 72K | -1.01% |
| May 18, 2026 | $64.25 | $66.34 | $64.11 | $65.23 | $65.23 | 93K | +1.53% |
| May 15, 2026 | $64.20 | $64.94 | $63.60 | $64.25 | $64.25 | 167K | +0.08% |
| May 14, 2026 | $63.35 | $64.85 | $63.15 | $64.20 | $64.20 | 91K | +1.34% |
| May 13, 2026 | $63.85 | $63.85 | $61.27 | $62.84 | $62.84 | 123K | -1.58% |
| May 12, 2026 | $66.55 | $66.61 | $63.54 | $63.67 | $63.67 | 82K | -4.33% |
| May 11, 2026 | $66.65 | $67.56 | $66.24 | $66.51 | $66.51 | 76K | -0.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNXN
Jan 1 → Dec 31 · 6 years2026+23.7%$57.84 → $71.54
+23.7%
2025-17.4%$69.96 → $57.76
-17.4%
2024+3.0%$67.26 → $69.27
+3.0%
2023+41.9%$47.36 → $67.21
+41.9%
2022+7.8%$43.50 → $46.90
+7.8%
2021-9.5%$47.67 → $43.13
-9.5%
Best Year2023 · +41.9%
Worst Year2025 · -17.4%
Positive Years4 / 6
Avg Annual Return+8.2%
6Y Total Return+50.1%
6Y CAGR~+7.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in CNXN?
If you invested $1,000 in CNXN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,088
Total Return+408.8%
CAGR~+6.0% / yr
Profit+$4,088
Based on Mar 3, 1998 · $14.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PC Connection, Inc.（CNXN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $72.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNXN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNXN 历史股价FMP 日线复权 OHLCV