PC Connection, Inc. ( CNXN) - Price History
Monthly price history for CNXN (PC Connection, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $72.15 | $72.15 |
| May 2026 | $69.59 | $69.59 |
| April 2026 | $63.55 | $63.74 |
| March 2026 | $58.28 | $58.46 |
| February 2026 | $60.77 | $60.95 |
| January 2026 | $58.45 | $58.81 |
| December 2025 | $57.41 | $57.76 |
| November 2025 | $57.68 | $58.04 |
| October 2025 | $60.44 | $60.97 |
| September 2025 | $61.45 | $61.99 |
| August 2025 | $63.65 | $64.21 |
| July 2025 | $60.90 | $61.59 |
| June 2025 | $65.05 | $65.78 |
| May 2025 | $64.67 | $65.40 |
| April 2025 | $61.22 | $62.04 |
| March 2025 | $61.59 | $62.42 |
| February 2025 | $62.96 | $63.80 |
| January 2025 | $73.07 | $74.22 |
| December 2024 | $68.19 | $69.27 |
| November 2024 | $71.45 | $72.58 |
| October 2024 | $62.58 | $63.65 |
| September 2024 | $74.16 | $75.43 |
| August 2024 | $71.85 | $73.08 |
| July 2024 | $70.26 | $71.57 |
| June 2024 | $63.02 | $64.20 |
| May 2024 | $66.40 | $67.64 |
| April 2024 | $60.74 | $61.97 |
| March 2024 | $64.62 | $65.93 |
| February 2024 | $65.06 | $66.38 |
| January 2024 | $63.14 | $64.51 |
| December 2023 | $65.78 | $67.21 |
| November 2023 | $58.36 | $59.63 |
| October 2023 | $52.37 | $53.58 |
| September 2023 | $52.17 | $53.38 |
| August 2023 | $51.92 | $53.12 |
| July 2023 | $47.24 | $48.41 |
| June 2023 | $44.01 | $45.10 |
| May 2023 | $43.89 | $44.97 |
| April 2023 | $39.22 | $40.27 |
| March 2023 | $43.79 | $44.96 |
| February 2023 | $42.66 | $43.80 |
| January 2023 | $47.67 | $49.03 |
| December 2022 | $45.60 | $46.90 |
| November 2022 | $53.68 | $55.55 |
| October 2022 | $51.35 | $53.14 |
| September 2022 | $43.57 | $45.09 |
| August 2022 | $48.01 | $49.68 |
| July 2022 | $45.83 | $47.43 |
| June 2022 | $42.56 | $44.05 |
| May 2022 | $43.20 | $44.71 |
| April 2022 | $47.82 | $49.49 |
| March 2022 | $50.62 | $52.39 |
| February 2022 | $47.15 | $48.79 |
| January 2022 | $41.89 | $43.35 |
| December 2021 | $41.68 | $43.13 |
| November 2021 | $42.36 | $43.84 |
| October 2021 | $43.60 | $46.05 |
| September 2021 | $41.69 | $44.03 |
| August 2021 | $45.84 | $48.41 |
| July 2021 | $45.03 | $47.56 |
| June 2021 | $43.81 | $46.27 |
| May 2021 | $46.20 | $48.79 |
| April 2021 | $42.94 | $45.35 |
| March 2021 | $43.92 | $46.39 |
| February 2021 | $43.56 | $46.01 |
| January 2021 | $46.48 | $49.09 |
| December 2020 | $44.49 | $47.29 |
| November 2020 | $42.95 | $45.65 |
| October 2020 | $42.86 | $45.55 |
| September 2020 | $38.63 | $41.06 |
| August 2020 | $41.67 | $44.29 |
| July 2020 | $41.12 | $43.70 |
| June 2020 | $43.62 | $46.36 |
| May 2020 | $40.72 | $43.28 |
| April 2020 | $43.23 | $45.95 |
| March 2020 | $38.77 | $41.21 |
| February 2020 | $38.26 | $40.67 |
| January 2020 | $46.89 | $49.84 |
| December 2019 | $46.72 | $49.66 |
| November 2019 | $46.12 | $49.32 |
| October 2019 | $45.67 | $48.84 |
| September 2019 | $36.37 | $38.90 |
| August 2019 | $32.94 | $35.23 |
| July 2019 | $30.59 | $32.71 |
| June 2019 | $32.71 | $34.98 |
| May 2019 | $29.68 | $31.74 |
| April 2019 | $34.75 | $37.16 |
| March 2019 | $34.29 | $36.67 |
| February 2019 | $37.63 | $40.24 |
| January 2019 | $30.98 | $33.13 |
| December 2018 | $27.80 | $29.73 |
| November 2018 | $28.99 | $31.34 |
| October 2018 | $30.65 | $33.14 |
| September 2018 | $35.97 | $38.89 |
| August 2018 | $36.72 | $39.70 |
| July 2018 | $31.31 | $33.85 |
| June 2018 | $30.71 | $33.20 |
| May 2018 | $27.37 | $29.59 |
| April 2018 | $24.69 | $26.69 |
| March 2018 | $23.12 | $25 |
| February 2018 | $22.97 | $24.83 |
| January 2018 | $24.23 | $26.20 |
| December 2017 | $24.24 | $26.21 |
| November 2017 | $25.03 | $27.41 |
| October 2017 | $24.65 | $27 |
| September 2017 | $25.74 | $28.19 |
| August 2017 | $23.29 | $25.51 |
| July 2017 | $23.56 | $25.80 |
| June 2017 | $24.71 | $27.06 |
| May 2017 | $23.81 | $26.08 |
| April 2017 | $26.24 | $28.74 |
| March 2017 | $27.20 | $29.79 |
| February 2017 | $24.43 | $26.76 |
| January 2017 | $24.91 | $27.28 |
| December 2016 | $25.65 | $28.09 |
| November 2016 | $24.22 | $26.84 |
| October 2016 | $20.94 | $23.21 |
| September 2016 | $23.84 | $26.42 |
| August 2016 | $23.52 | $26.07 |
| July 2016 | $23.29 | $25.81 |
| June 2016 | $21.47 | $23.80 |
| May 2016 | $20.74 | $22.99 |
| April 2016 | $21.44 | $23.77 |
| March 2016 | $23.29 | $25.81 |
| February 2016 | $22.35 | $24.77 |
| January 2016 | $20.36 | $22.57 |
| December 2015 | $20.43 | $22.64 |
| November 2015 | $19.78 | $22.32 |
| October 2015 | $20.60 | $23.24 |
| September 2015 | $18.37 | $20.73 |
| August 2015 | $18.67 | $21.07 |
| July 2015 | $19.67 | $22.19 |
| June 2015 | $21.93 | $24.74 |
| May 2015 | $22.09 | $24.92 |
| April 2015 | $21.53 | $24.29 |
| March 2015 | $23.12 | $26.09 |
| February 2015 | $22.71 | $25.62 |
| January 2015 | $21.05 | $23.75 |
| December 2014 | $21.76 | $24.55 |
| November 2014 | $19.83 | $22.37 |
| October 2014 | $20.77 | $23.85 |
| September 2014 | $18.70 | $21.47 |
| August 2014 | $19.75 | $22.68 |
| July 2014 | $17.79 | $20.43 |
| June 2014 | $18.01 | $20.68 |
| May 2014 | $18.23 | $20.93 |
| April 2014 | $17.42 | $20.01 |
| March 2014 | $17.70 | $20.32 |
| February 2014 | $17.63 | $20.25 |
| January 2014 | $17.82 | $20.46 |
| December 2013 | $21.64 | $24.85 |
| November 2013 | $18.60 | $21.73 |
| October 2013 | $17.11 | $19.99 |
| September 2013 | $12.92 | $15.09 |
| August 2013 | $12.71 | $14.85 |
| July 2013 | $14.52 | $16.96 |
| June 2013 | $13.22 | $15.45 |
| May 2013 | $14.37 | $16.79 |
| April 2013 | $13.21 | $15.44 |
| March 2013 | $13.99 | $16.35 |
| February 2013 | $12.27 | $14.34 |
| January 2013 | $10.57 | $12.35 |
| December 2012 | $9.84 | $11.50 |
| November 2012 | $9.07 | $10.60 |
| October 2012 | $8.51 | $10.29 |
| September 2012 | $9.51 | $11.51 |
| August 2012 | $10.08 | $12.19 |
| July 2012 | $9.83 | $11.89 |
| June 2012 | $8.78 | $10.62 |
| May 2012 | $7.42 | $8.98 |
| April 2012 | $6.63 | $8.02 |
| March 2012 | $6.80 | $8.22 |
| February 2012 | $7.39 | $8.94 |
| January 2012 | $9.92 | $12 |
| December 2011 | $9.17 | $11.09 |
| November 2011 | $8.37 | $10.13 |
| October 2011 | $6.66 | $8.35 |
| September 2011 | $6.36 | $7.98 |
| August 2011 | $7.10 | $8.91 |
| July 2011 | $6.24 | $7.82 |
| June 2011 | $6.60 | $8.28 |
| May 2011 | $6.96 | $8.73 |
| April 2011 | $7.08 | $8.88 |
| March 2011 | $7.06 | $8.86 |
| February 2011 | $6.78 | $8.50 |
| January 2011 | $7.06 | $8.85 |
| December 2010 | $7.06 | $8.86 |
| November 2010 | $7.19 | $9.02 |
| October 2010 | $6.71 | $8.42 |
| September 2010 | $5.45 | $6.83 |
| August 2010 | $5.20 | $6.52 |
| July 2010 | $5.51 | $6.91 |
| June 2010 | $4.83 | $6.06 |
| May 2010 | $5.42 | $6.80 |
| April 2010 | $5.49 | $6.88 |
| March 2010 | $4.94 | $6.20 |
| February 2010 | $5.01 | $6.28 |
| January 2010 | $5.10 | $6.40 |
| December 2009 | $5.38 | $6.75 |
| November 2009 | $4.89 | $6.13 |
| October 2009 | $4.69 | $5.88 |
| September 2009 | $4.34 | $5.44 |
| August 2009 | $4.43 | $5.55 |
| July 2009 | $4.58 | $5.74 |
| June 2009 | $4.19 | $5.25 |
| May 2009 | $4.27 | $5.35 |
| April 2009 | $3.95 | $4.95 |
| March 2009 | $3.03 | $3.80 |
| February 2009 | $2.89 | $3.63 |
| January 2009 | $3.90 | $4.89 |
| December 2008 | $4.08 | $5.12 |
| November 2008 | $4.05 | $5.08 |
| October 2008 | $4.82 | $6.04 |
| September 2008 | $5.34 | $6.69 |
| August 2008 | $6.05 | $7.59 |
| July 2008 | $5.72 | $7.17 |
| June 2008 | $7.42 | $9.31 |
| May 2008 | $8.68 | $10.89 |
| April 2008 | $5.96 | $7.47 |
| March 2008 | $6.32 | $7.92 |
| February 2008 | $7.92 | $9.93 |
| January 2008 | $10.04 | $12.59 |
| December 2007 | $9.05 | $11.35 |
| November 2007 | $10.20 | $12.79 |
| October 2007 | $11.72 | $14.70 |
| September 2007 | $9.97 | $12.50 |
| August 2007 | $10.25 | $12.86 |
| July 2007 | $10.72 | $13.44 |
| June 2007 | $10.56 | $13.24 |
| May 2007 | $9.19 | $11.52 |
| April 2007 | $10.23 | $12.83 |
| March 2007 | $11.40 | $14.30 |
| February 2007 | $13.14 | $16.48 |
| January 2007 | $13.02 | $16.33 |
| December 2006 | $11.82 | $14.83 |
| November 2006 | $10.71 | $13.43 |
| October 2006 | $8.76 | $10.99 |
| September 2006 | $9.21 | $11.55 |
| August 2006 | $6.47 | $8.11 |
| July 2006 | $4.78 | $5.99 |
| June 2006 | $4.66 | $5.85 |
| May 2006 | $4.70 | $5.90 |
| April 2006 | $4.70 | $5.90 |
| March 2006 | $4.59 | $5.76 |
| February 2006 | $4.37 | $5.48 |
| January 2006 | $4.55 | $5.71 |
| December 2005 | $4.29 | $5.38 |
| November 2005 | $5.07 | $6.36 |
| October 2005 | $4.62 | $5.79 |
| September 2005 | $4.34 | $5.44 |
| August 2005 | $4.43 | $5.56 |
| July 2005 | $4.39 | $5.50 |
| June 2005 | $4.95 | $6.21 |
| May 2005 | $4.08 | $5.11 |
| April 2005 | $4.60 | $5.77 |
| March 2005 | $4.68 | $5.87 |
| February 2005 | $6.12 | $7.67 |
| January 2005 | $6.46 | $8.10 |
| December 2004 | $7.59 | $9.52 |
| November 2004 | $5.61 | $7.03 |
| October 2004 | $5.92 | $7.42 |
| September 2004 | $5.48 | $6.87 |
| August 2004 | $5.26 | $6.60 |
| July 2004 | $6.10 | $7.65 |
| June 2004 | $5.21 | $6.53 |
| May 2004 | $6.12 | $7.67 |
| April 2004 | $5.35 | $6.71 |
| March 2004 | $6.32 | $7.93 |
| February 2004 | $6.83 | $8.57 |
| January 2004 | $8.12 | $10.18 |
| December 2003 | $6.56 | $8.23 |
| November 2003 | $6.98 | $8.75 |
| October 2003 | $8.16 | $10.24 |
| September 2003 | $7.48 | $9.38 |
| August 2003 | $8.37 | $10.50 |
| July 2003 | $7.45 | $9.34 |
| June 2003 | $5.49 | $6.89 |
| May 2003 | $5.94 | $7.45 |
| April 2003 | $5.61 | $7.04 |
| March 2003 | $4.19 | $5.25 |
| February 2003 | $5.92 | $7.42 |
| January 2003 | $4.98 | $6.25 |
| December 2002 | $4.04 | $5.07 |
| November 2002 | $5.57 | $6.99 |
| October 2002 | $4.62 | $5.80 |
| September 2002 | $3.24 | $4.06 |
| August 2002 | $4.74 | $5.95 |
| July 2002 | $3.71 | $4.65 |
| June 2002 | $3.27 | $4.10 |
| May 2002 | $7.77 | $9.75 |
| April 2002 | $7.89 | $9.90 |
| March 2002 | $8.42 | $10.56 |
| February 2002 | $6.90 | $8.65 |
| January 2002 | $8.33 | $10.45 |
| December 2001 | $11.82 | $14.83 |
| November 2001 | $12.52 | $15.70 |
| October 2001 | $9.09 | $11.40 |
| September 2001 | $6.17 | $7.74 |
| August 2001 | $7.85 | $9.84 |
| July 2001 | $11.01 | $13.81 |
| June 2001 | $12.76 | $16 |
| May 2001 | $12.48 | $15.65 |
| April 2001 | $10.68 | $13.40 |
| March 2001 | $7.62 | $9.56 |
| February 2001 | $9.82 | $12.31 |
| January 2001 | $11.76 | $14.75 |
| December 2000 | $8.27 | $10.38 |
| November 2000 | $13.80 | $17.31 |
| October 2000 | $21.74 | $27.27 |
| September 2000 | $45.45 | $57 |
| August 2000 | $51.63 | $64.75 |
| July 2000 | $36.03 | $45.19 |
| June 2000 | $45.45 | $57 |
| May 2000 | $32.34 | $40.56 |
| April 2000 | $25.45 | $47.88 |
| March 2000 | $15.02 | $28.25 |
| February 2000 | $13.99 | $26.31 |
| January 2000 | $15.68 | $29.50 |
| December 1999 | $18.34 | $34.50 |
| November 1999 | $14.62 | $27.50 |
| October 1999 | $11.03 | $20.75 |
| September 1999 | $7.97 | $15 |
| August 1999 | $6.74 | $12.69 |
| July 1999 | $7.44 | $14 |
| June 1999 | $6.41 | $12.06 |
| May 1999 | $7.44 | $14 |
| April 1999 | $8.21 | $15.44 |
| March 1999 | $9.24 | $17.38 |
| February 1999 | $8.37 | $15.75 |
| January 1999 | $10.47 | $19.69 |
| December 1998 | $9.37 | $17.62 |
| November 1998 | $8.64 | $16.25 |
| October 1998 | $8.11 | $15.25 |
| September 1998 | $5.45 | $10.25 |
| August 1998 | $7.97 | $15 |
| July 1998 | $10.76 | $20.25 |
| June 1998 | $8.11 | $15.25 |
| May 1998 | $7.64 | $14.38 |
| April 1998 | $11.53 | $21.69 |
| March 1998 | $11.30 | $21.25 |
CNXN
Price: $72.15
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 11.94%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 3.44 USD
P/E Ratio: 19.00
Exchange: NMS
Sector: Technology
Industry: Electronics & Computer Distribution
Country: United States
Volume: 70800
Ebitda: 25.1 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4