Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	55.50	55.50	55.50	55.50	55.50	0.91%	-
Feb 19, 2026	55.00	55.00	55.00	55.00	55.00	0.92%	-
Feb 18, 2026	54.50	54.50	54.50	54.50	54.50	-0.91%	-
Feb 17, 2026	55.00	55.00	55.00	55.00	55.00	-0.90%	-
Feb 16, 2026	55.50	55.50	55.50	55.50	55.50	0.91%	-
Feb 13, 2026	55.00	55.00	55.00	55.00	55.00	-0.90%	200
Feb 12, 2026	55.50	55.50	55.50	55.50	55.50	0.91%	-
Feb 11, 2026	55.00	55.00	55.00	55.00	55.00	-0.90%	-
Feb 10, 2026	55.50	55.50	55.50	55.50	55.50	-0.89%	-
Feb 9, 2026	56.00	56.00	56.00	56.00	56.00	3.70%	-
Feb 6, 2026	54.00	54.00	54.00	54.00	54.00	-	-
Feb 5, 2026	54.00	54.00	54.00	54.00	54.00	1.89%	-
Feb 4, 2026	53.00	53.00	53.00	53.00	53.00	-0.93%	-
Feb 3, 2026	53.50	53.50	53.50	53.50	53.50	2.88%	200
Feb 2, 2026	52.00	52.00	52.00	52.00	52.00	-	-
Jan 30, 2026	52.00	52.00	52.00	52.00	52.00	4.00%	-
Jan 29, 2026	50.00	50.00	50.00	50.00	50.00	14.16%	-
Jan 28, 2026	43.80	43.80	43.80	43.80	43.80	1.86%	-
Jan 27, 2026	43.00	43.00	43.00	43.00	43.00	1.42%	-
Jan 26, 2026	42.40	42.40	42.40	42.40	42.40	-1.85%	-
Jan 23, 2026	43.20	43.20	43.20	43.20	43.20	-	-
Jan 22, 2026	43.20	43.20	43.20	43.20	43.20	3.35%	-
Jan 21, 2026	41.80	41.80	41.80	41.80	41.80	-3.24%	-
Jan 20, 2026	43.20	43.20	43.20	43.20	43.20	-0.46%	-
Jan 19, 2026	43.40	43.40	43.40	43.40	43.40	-0.91%	-
Jan 16, 2026	43.80	43.80	43.80	43.80	43.80	2.34%	-
Jan 15, 2026	42.80	42.80	42.80	42.80	42.80	0.94%	-
Jan 14, 2026	42.40	42.40	42.40	42.40	42.40	0.47%	-
Jan 13, 2026	42.20	42.20	42.20	42.20	42.20	-0.47%	-
Jan 12, 2026	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Jan 9, 2026	42.60	42.60	42.60	42.60	42.60	1.91%	-
Jan 8, 2026	41.80	41.80	41.80	41.80	41.80	-	-
Jan 7, 2026	41.80	41.80	41.80	41.80	41.80	0.48%	-
Jan 6, 2026	41.40	41.60	41.40	41.60	41.60	-0.95%	100
Jan 5, 2026	42.00	42.00	42.00	42.00	42.00	2.94%	-
Jan 2, 2026	40.80	40.80	40.80	40.80	40.80	-1.45%	-
Dec 30, 2025	41.40	41.40	41.40	41.40	41.40	-0.48%	-
Dec 29, 2025	41.60	41.60	41.60	41.60	41.60	-	-
Dec 23, 2025	41.60	41.60	41.60	41.60	41.60	-1.42%	-
Dec 22, 2025	42.20	42.20	42.20	42.20	42.20	2.43%	-
Dec 19, 2025	41.20	41.20	41.20	41.20	41.20	-	-
Dec 18, 2025	41.20	41.20	41.20	41.20	41.20	-0.48%	-
Dec 17, 2025	41.40	41.40	41.40	41.40	41.40	-	-
Dec 16, 2025	41.40	41.40	41.40	41.40	41.40	-1.90%	-
Dec 15, 2025	42.20	42.20	42.20	42.20	42.20	-1.40%	-
Dec 12, 2025	42.80	42.80	42.80	42.80	42.80	0.47%	-
Dec 11, 2025	42.60	42.60	42.60	42.60	42.60	1.43%	-
Dec 10, 2025	42.00	42.00	42.00	42.00	42.00	-0.47%	-
Dec 9, 2025	42.20	42.20	42.20	42.20	42.20	-1.40%	-
Dec 8, 2025	42.20	42.80	42.20	42.80	42.80	2.39%	75