Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	52.49	53.01	51.60	52.05	52.05	-4.62%	1,871,788
Aug 29, 2025	54.81	55.21	54.28	54.57	54.57	-0.46%	598,450
Aug 28, 2025	55.28	55.51	54.41	54.82	54.82	-0.35%	471,122
Aug 27, 2025	54.55	55.12	54.17	55.01	55.01	0.40%	559,121
Aug 26, 2025	55.17	55.83	54.60	54.79	54.79	-0.56%	946,518
Aug 25, 2025	55.66	55.85	55.06	55.10	55.10	-1.01%	566,440
Aug 22, 2025	53.30	55.92	53.30	55.66	55.66	5.38%	912,819
Aug 21, 2025	52.71	53.18	52.60	52.82	52.82	-0.86%	430,400
Aug 20, 2025	53.42	53.42	52.51	53.28	53.28	-0.43%	580,948
Aug 19, 2025	53.66	54.10	53.44	53.51	53.51	0.09%	420,260
Aug 18, 2025	53.08	53.75	52.79	53.46	53.46	-0.02%	373,997
Aug 15, 2025	54.22	54.22	52.98	53.47	53.47	-1.18%	811,330
Aug 14, 2025	54.23	54.23	53.42	54.11	54.11	-1.19%	412,678
Aug 13, 2025	53.54	54.92	52.95	54.76	54.76	2.66%	583,990
Aug 12, 2025	52.08	53.41	51.57	53.34	53.34	3.09%	571,745
Aug 11, 2025	51.97	52.72	51.40	51.74	51.74	-0.44%	737,020
Aug 8, 2025	51.27	52.13	50.86	51.97	51.97	1.44%	555,372
Aug 7, 2025	50.45	51.23	50.05	51.23	51.23	3.58%	1,229,110
Aug 6, 2025	50.38	50.38	45.67	49.46	49.46	-4.68%	2,710,764
Aug 5, 2025	52.89	53.24	51.82	51.89	51.89	-1.24%	1,025,372
Aug 4, 2025	52.03	52.56	51.74	52.54	52.54	1.29%	724,523
Aug 1, 2025	52.15	52.39	51.36	51.87	51.87	-2.02%	907,219
Jul 31, 2025	54.71	55.41	52.59	52.94	52.94	-4.01%	1,032,308
Jul 30, 2025	55.00	55.57	54.73	55.15	55.15	0.36%	1,108,570
Jul 29, 2025	54.50	54.99	54.25	54.95	54.95	1.53%	722,368
Jul 28, 2025	53.50	54.19	53.33	54.12	54.12	1.16%	737,659
Jul 25, 2025	53.46	53.62	53.01	53.50	53.50	0.30%	579,679
Jul 24, 2025	54.60	54.67	53.20	53.34	53.34	-3.07%	958,486
Jul 23, 2025	55.29	55.68	55.01	55.03	55.03	-	917,974
Jul 22, 2025	54.95	55.45	54.83	55.03	55.03	-0.04%	668,726
Jul 21, 2025	55.03	55.75	55.01	55.05	55.05	0.09%	448,898
Jul 18, 2025	55.51	55.51	54.69	55.00	55.00	-0.34%	469,653
Jul 17, 2025	55.19	55.48	54.88	55.19	55.19	0.38%	654,207
Jul 16, 2025	55.07	55.27	54.50	54.98	54.98	-0.15%	490,480
Jul 15, 2025	56.00	56.24	55.04	55.06	55.06	-1.38%	412,763
Jul 14, 2025	55.87	56.01	55.32	55.83	55.83	-0.32%	490,811
Jul 11, 2025	55.82	56.44	55.00	56.01	56.01	-0.52%	434,988
Jul 10, 2025	56.34	57.24	56.00	56.30	56.30	0.32%	536,620
Jul 9, 2025	56.60	56.77	55.63	56.12	56.12	-0.25%	430,798
Jul 8, 2025	55.15	56.63	54.79	56.26	56.26	2.03%	920,101
Jul 7, 2025	55.67	56.28	54.97	55.14	55.14	-2.01%	767,107
Jul 3, 2025	56.06	56.78	55.96	56.27	56.27	0.25%	467,461
Jul 2, 2025	53.98	56.16	53.98	56.13	56.13	4.08%	1,143,662
Jul 1, 2025	52.99	54.72	52.83	53.93	53.93	1.60%	1,885,463
Jun 30, 2025	52.84	53.14	52.33	53.08	53.08	0.80%	822,655
Jun 27, 2025	52.83	52.94	52.17	52.66	52.66	-0.06%	880,781
Jun 26, 2025	52.66	52.90	52.32	52.69	52.69	1.17%	558,828
Jun 25, 2025	52.33	52.37	52.01	52.08	52.08	-0.48%	501,812
Jun 24, 2025	52.12	52.60	51.51	52.33	52.33	1.18%	691,283
Jun 23, 2025	51.03	51.80	50.86	51.72	51.72	1.33%	679,206