Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	41.80	41.80	41.80	41.80	41.80	-0.95%	-
Dec 4, 2025	42.20	42.20	42.20	42.20	42.20	2.43%	-
Dec 3, 2025	41.20	41.20	41.20	41.20	41.20	1.48%	-
Dec 2, 2025	40.60	40.60	40.60	40.60	40.30	-	-
Dec 1, 2025	40.60	40.60	40.60	40.60	40.30	-	-
Nov 28, 2025	40.60	40.60	40.60	40.60	40.30	0.50%	-
Nov 27, 2025	40.40	40.40	40.40	40.40	40.10	-1.46%	-
Nov 26, 2025	40.40	41.00	40.40	41.00	40.70	2.50%	64
Nov 25, 2025	40.00	40.00	40.00	40.00	39.70	1.01%	-
Nov 24, 2025	39.60	39.60	39.60	39.60	39.31	3.66%	-
Nov 21, 2025	38.20	38.20	38.20	38.20	37.92	-2.55%	-
Nov 20, 2025	39.20	39.20	39.20	39.20	38.91	1.03%	-
Nov 19, 2025	38.80	38.80	38.80	38.80	38.51	1.04%	-
Nov 18, 2025	38.40	38.40	38.40	38.40	38.11	-4.00%	-
Nov 17, 2025	40.00	40.00	40.00	40.00	39.70	-	-