Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	64.38	66.89	64.18	66.62	66.62	3.62%	1,861,788
Feb 5, 2026	63.60	64.46	63.05	64.29	64.29	0.47%	1,134,994
Feb 4, 2026	63.46	64.79	62.70	63.99	63.99	1.59%	1,569,200
Feb 3, 2026	63.52	64.22	62.13	62.99	62.99	-0.51%	2,209,952
Feb 2, 2026	61.79	63.80	60.59	63.31	63.31	1.47%	2,339,244
Jan 30, 2026	62.10	63.10	60.88	62.39	62.39	-0.56%	2,106,209
Jan 29, 2026	60.75	62.89	59.65	62.74	62.74	4.64%	3,590,782
Jan 28, 2026	54.01	60.52	54.00	59.96	59.96	13.82%	4,476,855
Jan 27, 2026	51.42	52.96	50.99	52.68	52.68	2.53%	1,799,512
Jan 26, 2026	50.82	51.48	50.29	51.38	51.38	1.08%	1,260,865
Jan 23, 2026	51.12	51.35	50.28	50.83	50.83	-0.72%	1,408,162
Jan 22, 2026	51.21	51.58	50.96	51.20	51.20	0.57%	1,195,273
Jan 21, 2026	49.64	51.07	49.47	50.91	50.91	3.60%	924,258
Jan 20, 2026	49.97	50.54	49.00	49.14	49.14	-3.29%	1,086,631
Jan 16, 2026	51.23	51.33	50.65	50.81	50.81	-0.68%	799,982
Jan 15, 2026	50.52	51.65	50.35	51.16	51.16	2.26%	1,031,909
Jan 14, 2026	50.09	50.53	49.89	50.03	50.03	0.12%	859,875
Jan 13, 2026	49.92	50.31	49.71	49.97	49.97	0.52%	745,080
Jan 12, 2026	49.86	50.05	49.26	49.71	49.71	-0.28%	593,374
Jan 9, 2026	49.90	50.17	49.09	49.85	49.85	-0.10%	647,723
Jan 8, 2026	48.70	50.19	48.64	49.90	49.90	1.77%	1,043,861
Jan 7, 2026	48.99	49.64	48.29	49.03	49.03	-0.45%	885,497
Jan 6, 2026	48.53	49.53	48.22	49.25	49.25	0.84%	1,083,884
Jan 5, 2026	49.66	50.30	48.45	48.84	48.84	-1.01%	805,349
Jan 2, 2026	48.60	49.50	48.58	49.34	49.34	2.62%	582,018
Dec 31, 2025	48.97	48.97	47.98	48.08	48.08	-1.76%	517,271
Dec 30, 2025	49.01	49.22	48.76	48.94	48.94	-0.06%	566,007
Dec 29, 2025	49.13	49.43	48.78	48.97	48.97	-0.63%	521,766
Dec 26, 2025	49.36	49.41	48.88	49.28	49.28	0.12%	420,252
Dec 24, 2025	49.23	49.33	48.87	49.22	49.22	0.24%	239,607
Dec 23, 2025	49.33	49.38	48.89	49.10	49.10	-0.61%	574,209
Dec 22, 2025	50.24	50.45	49.26	49.40	49.40	-0.72%	719,567
Dec 19, 2025	48.47	50.09	48.36	49.76	49.76	2.43%	2,485,181
Dec 18, 2025	48.71	49.01	48.24	48.58	48.58	-0.27%	710,935
Dec 17, 2025	48.95	49.13	48.11	48.71	48.71	-0.27%	754,617
Dec 16, 2025	49.45	49.65	48.60	48.84	48.84	-0.85%	867,986
Dec 15, 2025	50.08	50.44	49.06	49.26	49.26	-1.32%	793,826
Dec 12, 2025	50.73	50.73	49.40	49.92	49.92	-1.13%	894,973
Dec 11, 2025	50.22	50.85	49.83	50.49	50.49	0.12%	800,615
Dec 10, 2025	49.05	50.65	48.74	50.43	50.43	2.40%	1,021,090
Dec 9, 2025	49.19	49.68	48.85	49.25	49.25	-0.24%	621,681
Dec 8, 2025	50.00	50.38	49.20	49.37	49.37	-0.60%	738,869
Dec 5, 2025	49.13	49.72	49.02	49.67	49.67	1.10%	760,191
Dec 4, 2025	49.17	49.61	48.98	49.13	49.13	-0.37%	812,732
Dec 3, 2025	48.00	49.51	47.65	49.31	49.31	2.30%	1,003,778
Dec 2, 2025	47.63	48.32	47.30	48.20	47.85	1.67%	1,116,232
Dec 1, 2025	47.39	47.76	47.04	47.41	47.07	-0.21%	1,056,719
Nov 28, 2025	47.28	47.59	47.04	47.51	47.16	0.59%	195,118
Nov 26, 2025	47.19	47.64	46.89	47.23	46.89	0.08%	536,123
Nov 25, 2025	46.45	47.24	46.39	47.19	46.85	1.79%	611,738