Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	51.23	51.33	50.65	50.88	-	-0.55%	331,566
Jan 15, 2026	50.52	51.65	50.35	51.16	51.16	2.26%	1,031,908
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%	588,681
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%	1,071,638
Jan 5, 2026	49.66	50.30	48.45	48.84	48.84	-1.01%	794,523
Jan 2, 2026	48.60	49.50	48.58	49.34	49.34	2.62%	582,010
Dec 31, 2025	48.97	48.97	47.98	48.08	48.08	-1.76%	512,080
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%	516,249
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%	714,080
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%	741,705
Dec 16, 2025	49.45	49.65	48.60	48.84	48.84	-0.85%	862,559
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%	864,090
Dec 11, 2025	50.22	50.85	49.83	50.49	50.49	0.12%	793,572
Dec 10, 2025	49.05	50.65	48.74	50.43	50.43	2.40%	1,021,085
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%	803,654
Dec 3, 2025	48.00	49.51	47.65	49.31	49.31	2.30%	943,877
Dec 2, 2025	47.63	48.32	47.30	48.20	47.85	1.67%	1,116,231
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
Nov 24, 2025	46.04	46.53	45.70	46.36	46.02	0.96%	607,151
Nov 21, 2025	44.59	46.68	44.56	45.92	45.59	3.49%	1,156,592
Nov 20, 2025	45.97	46.00	44.25	44.37	44.05	-1.90%	895,670
Nov 19, 2025	45.15	45.58	44.88	45.23	44.90	0.11%	559,366
Nov 18, 2025	44.84	45.79	44.68	45.18	44.85	0.42%	836,023
Nov 17, 2025	46.32	46.38	44.82	44.99	44.66	-3.14%	758,967
Nov 14, 2025	46.60	47.36	46.27	46.45	46.11	-0.64%	988,922
Nov 13, 2025	46.69	47.62	46.69	46.75	46.41	-0.91%	918,467
Nov 12, 2025	47.10	47.53	46.62	47.18	46.84	1.11%	756,450
Nov 11, 2025	47.21	47.27	46.62	46.66	46.32	-0.89%	757,722
Nov 10, 2025	47.89	48.41	46.91	47.08	46.74	-0.38%	1,193,368
Nov 7, 2025	46.80	47.34	46.39	47.26	46.92	0.19%	793,068
Nov 6, 2025	48.03	48.29	47.13	47.17	46.83	-1.73%	665,473
Nov 5, 2025	47.34	48.13	47.28	48.00	47.65	1.46%	885,284