Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	89.30	89.44	85.96	86.37	86.37	-4.89%	1,749,037
Jun 25, 2026	89.84	91.77	88.60	90.81	90.81	2.91%	1,667,223
Jun 24, 2026	89.60	90.56	87.70	88.24	88.24	-1.52%	2,036,679
Jun 23, 2026	89.43	91.49	89.00	89.60	89.60	-3.08%	1,013,302
Jun 22, 2026	92.27	93.37	91.65	92.45	92.45	1.07%	1,793,204
Jun 18, 2026	91.78	92.08	90.31	91.47	91.47	1.85%	2,569,170
Jun 17, 2026	91.25	92.17	89.64	89.81	89.81	-1.30%	1,857,620
Jun 16, 2026	91.78	93.21	90.82	90.99	90.99	-0.86%	1,077,589
Jun 15, 2026	93.37	93.37	91.40	91.78	91.78	1.31%	942,249
Jun 12, 2026	88.49	90.81	87.91	90.59	90.59	2.37%	1,271,861
Jun 11, 2026	86.65	88.86	86.09	88.49	88.49	3.63%	1,549,727
Jun 10, 2026	85.87	88.22	84.92	85.39	85.39	-1.77%	644,700
Jun 9, 2026	87.84	88.94	82.76	86.93	86.93	-0.14%	2,295,168
Jun 8, 2026	88.35	88.35	86.09	87.05	87.05	0.28%	1,291,008
Jun 5, 2026	87.95	88.97	85.94	86.81	86.81	-1.48%	1,708,223
Jun 4, 2026	90.74	91.96	88.06	88.11	88.11	-5.19%	2,259,933
Jun 3, 2026	92.87	94.10	91.22	92.93	92.93	0.38%	1,082,323
Jun 2, 2026	89.12	95.26	88.46	92.93	92.58	6.88%	2,169,745
Jun 1, 2026	86.37	87.08	85.00	86.95	86.62	0.02%	1,437,362
May 29, 2026	88.48	88.76	86.30	86.93	86.60	-0.22%	1,922,515
May 28, 2026	87.11	87.42	85.68	87.12	86.79	0.07%	1,626,109
May 27, 2026	90.20	90.20	86.44	87.06	86.73	-2.31%	1,166,684
May 26, 2026	86.89	89.24	85.45	89.12	88.78	3.73%	1,611,779
May 22, 2026	84.16	86.74	83.88	85.91	85.59	3.01%	1,141,902
May 21, 2026	84.53	84.88	82.71	83.40	83.09	-1.56%	806,692
May 20, 2026	83.40	84.88	82.87	84.72	84.40	2.93%	919,669
May 19, 2026	82.27	83.12	80.66	82.31	82.00	-1.22%	866,297
May 18, 2026	84.69	85.05	82.62	83.33	83.02	-0.87%	1,490,529
May 15, 2026	85.55	85.83	83.68	84.06	83.74	-3.01%	1,050,962
May 14, 2026	86.98	87.46	85.10	86.67	86.34	0.52%	1,293,439
May 13, 2026	84.70	86.37	83.26	86.22	85.90	5.01%	1,815,770
May 12, 2026	82.85	82.85	80.17	82.11	81.80	-0.91%	1,076,355
May 11, 2026	82.64	83.63	82.26	82.86	82.55	0.94%	729,416
May 8, 2026	81.72	83.07	81.14	82.09	81.78	1.52%	1,210,937
May 7, 2026	83.70	84.17	80.07	80.86	80.56	-3.39%	1,122,778
May 6, 2026	83.35	84.75	82.20	83.70	83.38	1.58%	2,008,709
May 5, 2026	81.71	83.43	81.05	82.40	82.09	2.46%	1,064,730
May 4, 2026	80.92	81.72	80.03	80.42	80.12	-0.14%	1,840,388
May 1, 2026	82.27	82.92	80.06	80.53	80.23	-2.40%	1,201,655
Apr 30, 2026	82.44	84.07	81.59	82.51	82.20	1.20%	2,335,247
Apr 29, 2026	82.45	82.51	77.31	81.53	81.22	4.15%	3,075,662
Apr 28, 2026	77.54	78.80	76.73	78.28	77.99	-0.41%	2,276,064
Apr 27, 2026	79.33	79.88	76.96	78.60	78.30	-0.06%	1,692,537
Apr 24, 2026	79.15	79.17	77.81	78.65	78.35	0.69%	1,427,088
Apr 23, 2026	75.87	79.11	75.87	78.11	77.82	3.28%	1,253,945
Apr 22, 2026	76.15	76.20	74.95	75.63	75.35	0.49%	1,068,954
Apr 21, 2026	74.55	75.87	74.27	75.26	74.98	1.26%	986,708
Apr 20, 2026	73.99	74.94	73.93	74.32	74.04	0.64%	1,321,094
Apr 17, 2026	73.15	74.44	72.82	73.85	73.57	2.14%	888,115
Apr 16, 2026	70.18	72.56	69.86	72.30	72.03	2.96%	1,127,452
Apr 15, 2026	71.75	72.27	69.66	70.22	69.96	-2.13%	1,353,025
Apr 14, 2026	73.60	73.94	71.66	71.75	71.48	-2.35%	1,516,910
Apr 13, 2026	68.86	73.56	68.01	73.48	73.20	9.62%	1,989,581
Apr 10, 2026	67.47	67.58	66.64	67.03	66.78	0.13%	476,392
Apr 9, 2026	66.00	67.35	65.94	66.94	66.69	1.42%	998,597
Apr 8, 2026	64.57	66.05	63.92	66.00	65.75	5.55%	1,159,053
Apr 7, 2026	62.23	63.35	62.11	62.53	62.29	0.19%	953,669
Apr 6, 2026	61.98	62.43	61.10	62.41	62.17	0.87%	690,652
Apr 2, 2026	61.46	63.05	61.34	61.87	61.64	-1.65%	612,280
Apr 1, 2026	61.90	63.04	61.90	62.91	62.67	2.09%	624,970
Mar 31, 2026	59.27	61.84	59.19	61.62	61.39	5.19%	1,238,253
Mar 30, 2026	60.47	60.49	58.47	58.58	58.36	-1.93%	959,120
Mar 27, 2026	60.28	61.25	59.55	59.73	59.51	-2.40%	548,077
Mar 26, 2026	61.39	61.93	60.89	61.20	60.97	-1.70%	562,542
Mar 25, 2026	61.83	62.36	61.36	62.26	62.03	1.70%	647,313
Mar 24, 2026	59.60	61.89	59.35	61.22	60.99	2.49%	702,075
Mar 23, 2026	60.03	60.51	59.25	59.73	59.51	2.19%	1,057,514
Mar 20, 2026	59.41	59.51	58.04	58.45	58.23	-2.52%	1,420,207
Mar 19, 2026	59.09	60.09	59.05	59.96	59.73	0.28%	768,205
Mar 18, 2026	59.73	60.83	59.09	59.79	59.56	-0.37%	712,244
Mar 17, 2026	60.76	61.24	59.57	60.01	59.78	-0.45%	669,876
Mar 16, 2026	60.25	60.76	60.14	60.28	60.05	0.92%	710,832
Mar 13, 2026	61.03	61.28	59.40	59.73	59.51	-0.85%	874,787
Mar 12, 2026	59.83	60.61	59.29	60.24	60.01	-1.38%	1,145,143
Mar 11, 2026	60.71	61.25	60.48	61.08	60.85	0.69%	531,262
Mar 10, 2026	61.57	62.18	60.61	60.66	60.43	-1.45%	754,414
Mar 9, 2026	59.65	61.85	58.60	61.55	61.32	2.50%	1,363,499
Mar 6, 2026	61.41	61.78	59.87	60.05	59.82	-3.81%	831,320
Mar 5, 2026	62.70	63.32	61.78	62.43	62.19	-1.41%	962,651
Mar 4, 2026	63.83	64.14	63.08	63.32	63.08	-0.16%	501,450
Mar 3, 2026	63.37	64.05	62.20	63.77	63.18	-1.86%	886,724
Mar 2, 2026	65.07	65.85	63.91	64.98	64.38	-1.31%	803,847
Feb 27, 2026	65.88	65.88	64.96	65.84	65.23	-0.47%	833,660
Feb 26, 2026	67.34	67.49	65.47	66.15	65.54	-1.77%	807,175
Feb 25, 2026	67.35	67.51	66.18	67.34	66.72	0.60%	621,541
Feb 24, 2026	67.18	68.29	66.80	66.94	66.32	-0.49%	842,849
Feb 23, 2026	67.53	68.00	66.68	67.27	66.65	-0.07%	764,084
Feb 20, 2026	65.90	67.72	65.55	67.32	66.70	1.95%	1,032,476
Feb 19, 2026	65.22	66.10	63.60	66.03	65.42	1.06%	1,148,936
Feb 18, 2026	65.08	66.22	64.79	65.34	64.74	0.45%	1,180,036
Feb 17, 2026	65.28	65.65	64.36	65.05	64.45	-1.12%	1,379,307
Feb 13, 2026	65.76	66.33	64.64	65.79	65.18	-0.26%	1,188,775
Feb 12, 2026	66.70	67.57	65.00	65.96	65.35	-0.57%	1,136,723
Feb 11, 2026	66.58	67.39	65.64	66.34	65.73	0.82%	1,099,978
Feb 10, 2026	66.25	66.85	65.73	65.80	65.19	-0.83%	1,212,465
Feb 9, 2026	66.30	66.61	65.35	66.35	65.74	-0.41%	1,649,587
Feb 6, 2026	64.38	66.89	64.18	66.62	66.00	3.62%	1,862,099
Feb 5, 2026	63.60	64.46	63.05	64.29	63.70	0.47%	1,135,033
Feb 4, 2026	63.46	64.79	62.70	63.99	63.40	1.59%	1,569,200
Feb 3, 2026	63.52	64.22	62.13	62.99	62.41	-0.51%	2,209,952