Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	52.71	52.99	51.26	51.34	51.34	-2.00%	587,822
Oct 6, 2025	52.44	52.79	52.17	52.39	52.39	1.02%	568,506
Oct 3, 2025	52.00	52.70	51.28	51.86	51.86	-0.25%	697,243
Oct 2, 2025	52.42	52.76	51.95	51.99	51.99	-0.42%	546,554
Oct 1, 2025	52.24	52.46	51.94	52.21	52.21	-0.13%	573,019
Sep 30, 2025	51.78	52.35	51.36	52.28	52.28	1.06%	552,790
Sep 29, 2025	52.08	52.31	51.43	51.73	51.73	-0.40%	429,902
Sep 26, 2025	51.55	52.00	51.20	51.94	51.94	0.72%	483,186
Sep 25, 2025	52.16	52.30	51.44	51.57	51.57	-2.40%	698,768
Sep 24, 2025	53.13	53.33	52.51	52.84	52.84	-0.32%	413,196
Sep 23, 2025	53.59	54.13	52.92	53.01	53.01	-0.77%	794,212
Sep 22, 2025	53.17	53.62	53.02	53.42	53.42	0.64%	450,646
Sep 19, 2025	53.68	53.70	52.73	53.08	53.08	-1.04%	2,117,973
Sep 18, 2025	52.97	53.88	52.37	53.64	53.64	2.54%	1,301,338
Sep 17, 2025	53.07	53.07	51.90	52.31	52.31	-2.26%	1,052,173
Sep 16, 2025	53.58	53.79	52.89	53.52	53.16	0.32%	703,603
Sep 15, 2025	53.62	54.15	53.19	53.35	53.00	-0.19%	640,013
Sep 12, 2025	54.07	54.07	53.37	53.45	53.10	-1.22%	571,082
Sep 11, 2025	53.94	54.47	53.64	54.11	53.75	0.32%	942,846
Sep 10, 2025	53.54	53.99	53.31	53.94	53.58	1.52%	920,885
Sep 9, 2025	53.23	53.53	52.51	53.13	52.78	-0.43%	772,838
Sep 8, 2025	53.52	53.69	52.95	53.36	53.01	-0.76%	738,284
Sep 5, 2025	53.79	54.15	52.63	53.77	53.41	0.43%	1,228,215
Sep 4, 2025	52.63	53.57	52.23	53.54	53.18	2.12%	1,569,198
Sep 3, 2025	52.05	52.62	51.83	52.43	52.08	0.73%	5,783,879
Sep 2, 2025	52.49	53.01	51.60	52.05	51.70	-4.62%	1,871,788
Aug 29, 2025	54.81	55.21	54.28	54.57	54.21	-0.46%	598,450
Aug 28, 2025	55.28	55.51	54.41	54.82	54.46	-0.35%	471,122
Aug 27, 2025	54.55	55.12	54.17	55.01	54.64	0.40%	559,121
Aug 26, 2025	55.17	55.83	54.60	54.79	54.43	-0.56%	946,518
Aug 25, 2025	55.66	55.85	55.06	55.10	54.73	-1.01%	566,440
Aug 22, 2025	53.30	55.92	53.30	55.66	55.29	5.38%	912,819
Aug 21, 2025	52.71	53.18	52.60	52.82	52.47	-0.86%	430,400
Aug 20, 2025	53.42	53.42	52.51	53.28	52.93	-0.43%	580,948
Aug 19, 2025	53.66	54.10	53.44	53.51	53.15	0.09%	420,260
Aug 18, 2025	53.08	53.75	52.79	53.46	53.11	-0.02%	373,997
Aug 15, 2025	54.22	54.22	52.98	53.47	53.12	-1.18%	811,330
Aug 14, 2025	54.23	54.23	53.42	54.11	53.75	-1.19%	412,678
Aug 13, 2025	53.54	54.92	52.95	54.76	54.40	2.66%	583,990
Aug 12, 2025	52.08	53.41	51.57	53.34	52.99	3.09%	571,745
Aug 11, 2025	51.97	52.72	51.40	51.74	51.40	-0.44%	737,020
Aug 8, 2025	51.27	52.13	50.86	51.97	51.63	1.44%	555,372
Aug 7, 2025	50.45	51.23	50.05	51.23	50.89	3.58%	1,229,110
Aug 6, 2025	50.38	50.38	45.67	49.46	49.13	-4.68%	2,710,764
Aug 5, 2025	52.89	53.24	51.82	51.89	51.55	-1.24%	1,025,372
Aug 4, 2025	52.03	52.56	51.74	52.54	52.19	1.29%	724,523
Aug 1, 2025	52.15	52.39	51.36	51.87	51.53	-2.02%	907,219
Jul 31, 2025	54.71	55.41	52.59	52.94	52.59	-4.01%	1,032,308
Jul 30, 2025	55.00	55.57	54.73	55.15	54.78	0.36%	1,108,570
Jul 29, 2025	54.50	54.99	54.25	54.95	54.59	1.53%	722,368