Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.90	52.96	51.39	51.85	51.85	-1.26%	618,559
Feb 20, 2025	52.47	53.01	52.02	52.51	52.51	-0.04%	695,391
Feb 19, 2025	52.00	52.77	51.85	52.53	52.53	0.50%	553,537
Feb 18, 2025	51.67	52.27	50.99	52.27	52.27	2.07%	689,852
Feb 14, 2025	50.90	51.38	50.85	51.21	51.21	1.37%	732,593
Feb 13, 2025	49.87	50.58	49.72	50.52	50.52	1.51%	521,774
Feb 12, 2025	49.40	49.99	49.25	49.77	49.77	-0.06%	584,397
Feb 11, 2025	49.62	50.23	49.59	49.80	49.80	-0.08%	474,784
Feb 10, 2025	50.19	50.52	49.66	49.84	49.84	-0.32%	769,423
Feb 7, 2025	50.65	50.81	49.65	50.00	50.00	-0.95%	874,385
Feb 6, 2025	50.59	51.05	50.27	50.48	50.48	-0.22%	569,819
Feb 5, 2025	50.10	50.96	50.00	50.59	50.59	1.20%	715,392
Feb 4, 2025	49.66	50.17	49.47	49.99	49.99	0.48%	994,541
Feb 3, 2025	50.52	51.15	49.73	49.75	49.75	-3.70%	928,088
Jan 31, 2025	51.54	52.67	51.38	51.66	51.66	0.49%	828,865
Jan 30, 2025	53.06	53.11	50.67	51.41	51.41	-3.44%	1,476,937
Jan 29, 2025	52.73	54.17	52.09	53.24	53.24	1.54%	1,543,607
Jan 28, 2025	53.17	53.32	52.03	52.43	52.43	-0.87%	1,036,861
Jan 27, 2025	53.44	53.75	52.55	52.89	52.89	-2.24%	744,506
Jan 24, 2025	54.32	54.38	53.60	54.10	54.10	-0.26%	505,405
Jan 23, 2025	54.18	54.42	53.64	54.24	54.24	-0.31%	437,167
Jan 22, 2025	54.87	56.00	54.30	54.41	54.41	-0.44%	480,489
Jan 21, 2025	53.75	55.04	53.68	54.65	54.65	2.04%	615,086
Jan 17, 2025	53.25	53.68	53.12	53.56	53.56	1.34%	488,647
Jan 16, 2025	52.77	53.15	52.41	52.85	52.85	0.36%	436,656
Jan 15, 2025	52.81	52.86	52.07	52.66	52.66	1.33%	616,321
Jan 14, 2025	51.36	52.14	51.32	51.97	51.97	1.50%	478,983
Jan 13, 2025	51.14	51.58	50.76	51.20	51.20	-0.45%	521,258
Jan 10, 2025	51.21	51.69	50.94	51.43	51.43	-0.66%	494,646
Jan 8, 2025	52.26	52.48	51.36	51.77	51.77	-1.47%	531,258
Jan 7, 2025	52.63	53.10	52.36	52.54	52.54	0.65%	562,685
Jan 6, 2025	52.18	53.66	52.06	52.20	52.20	0.23%	635,697
Jan 3, 2025	51.99	52.43	51.68	52.08	52.08	0.79%	495,172
Jan 2, 2025	52.55	53.00	51.55	51.67	51.67	-1.24%	474,150
Dec 31, 2024	52.22	52.80	52.15	52.32	52.32	0.44%	468,108
Dec 30, 2024	52.57	52.57	51.48	52.09	52.09	-1.57%	512,819
Dec 27, 2024	53.60	54.04	52.81	52.92	52.92	-1.54%	381,325
Dec 26, 2024	53.52	54.21	53.52	53.75	53.75	0.41%	386,263
Dec 24, 2024	52.80	53.68	52.59	53.53	53.53	1.52%	202,744
Dec 23, 2024	53.08	53.84	51.80	52.73	52.73	-0.64%	782,088
Dec 20, 2024	52.83	54.20	52.27	53.07	53.07	0.30%	7,925,878
Dec 19, 2024	53.00	53.59	52.61	52.91	52.91	0.19%	728,455
Dec 18, 2024	53.51	54.44	52.20	52.81	52.81	-0.55%	1,168,725
Dec 17, 2024	53.88	54.53	52.83	53.10	53.10	-1.94%	828,580
Dec 16, 2024	54.08	54.87	53.85	54.15	54.15	-0.02%	585,988
Dec 13, 2024	54.34	54.58	53.91	54.16	54.16	-0.42%	962,244
Dec 12, 2024	54.00	54.67	53.71	54.39	54.39	0.35%	499,999
Dec 11, 2024	53.91	54.37	53.16	54.20	54.20	0.91%	666,932
Dec 10, 2024	54.57	54.57	53.14	53.71	53.71	-1.90%	788,936
Dec 9, 2024	54.57	55.60	54.48	54.75	54.75	1.00%	563,735
Dec 6, 2024	54.97	55.05	53.90	54.21	54.21	-0.84%	518,588
Dec 5, 2024	55.35	55.61	54.62	54.67	54.67	-1.09%	479,141
Dec 4, 2024	55.48	56.06	54.89	55.27	55.27	-0.70%	602,575
Dec 3, 2024	55.56	55.78	54.84	55.66	55.33	-0.25%	672,668
Dec 2, 2024	54.97	55.92	54.50	55.80	55.47	1.99%	681,347
Nov 29, 2024	54.56	54.89	54.43	54.71	54.39	0.89%	306,412
Nov 27, 2024	54.82	55.08	53.90	54.23	53.91	-1.11%	512,510
Nov 26, 2024	55.46	55.67	54.33	54.84	54.52	-0.65%	520,255
Nov 25, 2024	55.16	56.13	55.11	55.20	54.87	1.38%	893,826
Nov 22, 2024	53.93	54.67	53.93	54.45	54.13	1.34%	570,692
Nov 21, 2024	53.03	54.12	52.94	53.73	53.41	1.53%	509,630
Nov 20, 2024	52.20	52.94	51.78	52.92	52.61	1.26%	585,524
Nov 19, 2024	52.40	52.65	52.14	52.26	51.95	-1.15%	557,946
Nov 18, 2024	53.28	53.57	52.78	52.87	52.56	-0.38%	590,799
Nov 15, 2024	53.08	53.32	52.14	53.07	52.76	0.06%	886,413
Nov 14, 2024	53.04	53.79	52.88	53.04	52.73	-	784,223
Nov 13, 2024	54.27	54.58	52.93	53.04	52.73	-1.78%	643,697
Nov 12, 2024	55.30	55.31	53.96	54.00	53.68	-2.88%	511,126
Nov 11, 2024	56.69	56.92	55.47	55.60	55.27	-1.70%	603,710
Nov 8, 2024	57.08	57.08	56.05	56.56	56.22	-1.00%	610,177
Nov 7, 2024	57.23	57.68	56.71	57.13	56.79	-0.07%	567,575
Nov 6, 2024	56.11	57.33	55.76	57.17	56.83	4.75%	570,735
Nov 5, 2024	53.70	54.60	53.56	54.58	54.26	1.07%	506,420
Nov 4, 2024	54.60	55.07	53.89	54.00	53.68	-0.99%	751,282
Nov 1, 2024	54.22	55.84	54.22	54.54	54.22	0.61%	850,467
Oct 31, 2024	57.25	57.37	54.17	54.21	53.89	-6.03%	1,265,480
Oct 30, 2024	57.34	59.24	56.05	57.69	57.35	5.93%	1,755,970
Oct 29, 2024	54.31	54.62	53.85	54.46	54.14	0.09%	820,613
Oct 28, 2024	54.38	54.74	54.25	54.41	54.09	0.91%	498,430
Oct 25, 2024	54.35	54.92	53.78	53.92	53.60	-0.61%	520,474
Oct 24, 2024	53.96	54.28	53.68	54.25	53.93	0.63%	641,657
Oct 23, 2024	54.05	54.45	53.34	53.91	53.59	-0.28%	607,240
Oct 22, 2024	53.73	54.18	53.49	54.06	53.74	0.15%	541,420
Oct 21, 2024	54.65	54.73	53.91	53.98	53.66	-1.24%	622,649
Oct 18, 2024	55.74	55.74	54.61	54.66	54.34	-1.42%	453,024
Oct 17, 2024	55.62	55.84	55.07	55.45	55.12	0.20%	436,746
Oct 16, 2024	55.26	55.71	54.91	55.34	55.01	0.93%	359,318
Oct 15, 2024	55.41	55.76	54.71	54.83	54.51	-0.98%	451,276
Oct 14, 2024	55.04	55.67	55.02	55.37	55.04	0.64%	325,871
Oct 11, 2024	54.28	55.25	53.96	55.02	54.69	1.48%	438,477
Oct 10, 2024	54.38	54.54	53.53	54.22	53.90	-1.06%	666,893
Oct 9, 2024	54.27	55.27	54.04	54.80	54.48	0.77%	400,668
Oct 8, 2024	53.94	54.60	53.41	54.38	54.06	0.70%	515,968
Oct 7, 2024	53.79	54.38	53.57	54.00	53.68	-0.09%	415,927
Oct 4, 2024	54.00	54.23	53.50	54.05	53.73	1.45%	332,268
Oct 3, 2024	53.23	53.76	53.04	53.28	52.96	-0.15%	373,017
Oct 2, 2024	53.23	53.85	53.20	53.36	53.04	-0.17%	480,290
Oct 1, 2024	54.12	54.31	52.89	53.45	53.13	-1.58%	494,156
Sep 30, 2024	54.15	54.43	53.97	54.31	53.99	-0.07%	681,473
Sep 27, 2024	54.60	55.03	54.04	54.35	54.03	-0.06%	456,473