Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.41	61.78	59.87	60.05	60.05	-3.81%	831,311
Mar 5, 2026	62.70	63.32	61.78	62.43	62.43	-1.41%	962,651
Mar 4, 2026	63.83	64.14	63.08	63.32	63.32	-0.71%	500,784
Mar 3, 2026	63.37	64.05	62.20	63.77	63.42	-1.86%	886,641
Mar 2, 2026	65.07	65.85	63.91	64.98	64.62	-1.31%	803,847
Feb 27, 2026	65.88	65.88	64.96	65.84	65.48	-0.47%	833,660
Feb 26, 2026	67.34	67.49	65.47	66.15	65.79	-1.77%	807,175
Feb 25, 2026	67.35	67.51	66.18	67.34	66.97	0.60%	621,541
Feb 24, 2026	67.18	68.29	66.80	66.94	66.57	-0.49%	842,849
Feb 23, 2026	67.53	68.00	66.68	67.27	66.90	-0.07%	764,084
Feb 20, 2026	65.90	67.72	65.55	67.32	66.95	1.95%	1,032,476
Feb 19, 2026	65.22	66.10	63.60	66.03	65.67	1.06%	1,148,936
Feb 18, 2026	65.08	66.22	64.79	65.34	64.98	0.45%	1,180,036
Feb 17, 2026	65.28	65.65	64.36	65.05	64.69	-1.12%	1,379,307
Feb 13, 2026	65.76	66.33	64.64	65.79	65.43	-0.26%	1,188,775
Feb 12, 2026	66.70	67.57	65.00	65.96	65.60	-0.57%	1,136,723
Feb 11, 2026	66.58	67.39	65.64	66.34	65.98	0.82%	1,099,978
Feb 10, 2026	66.25	66.85	65.73	65.80	65.44	-0.83%	1,212,465
Feb 9, 2026	66.30	66.61	65.35	66.35	65.99	-0.41%	1,649,587
Feb 6, 2026	64.38	66.89	64.18	66.62	66.25	3.62%	1,862,099
Feb 5, 2026	63.60	64.46	63.05	64.29	63.94	0.47%	1,135,033
Feb 4, 2026	63.46	64.79	62.70	63.99	63.64	1.59%	1,569,200
Feb 3, 2026	63.52	64.22	62.13	62.99	62.64	-0.51%	2,209,952
Feb 2, 2026	61.79	63.80	60.59	63.31	62.96	1.47%	2,339,244
Jan 30, 2026	62.10	63.10	60.88	62.39	62.05	-0.56%	2,106,209
Jan 29, 2026	60.75	62.89	59.65	62.74	62.40	4.64%	3,590,782
Jan 28, 2026	54.01	60.52	54.00	59.96	59.63	13.82%	4,476,855
Jan 27, 2026	51.42	52.96	50.99	52.68	52.39	2.53%	1,799,512
Jan 26, 2026	50.82	51.48	50.29	51.38	51.10	1.08%	1,260,865
Jan 23, 2026	51.12	51.35	50.28	50.83	50.55	-0.72%	1,408,162
Jan 22, 2026	51.21	51.58	50.96	51.20	50.92	0.57%	1,195,273
Jan 21, 2026	49.64	51.07	49.47	50.91	50.63	3.60%	924,258
Jan 20, 2026	49.97	50.54	49.00	49.14	48.87	-3.29%	1,086,631
Jan 16, 2026	51.23	51.33	50.65	50.81	50.53	-0.68%	799,982
Jan 15, 2026	50.52	51.65	50.35	51.16	50.88	2.26%	1,031,909
Jan 14, 2026	50.09	50.53	49.89	50.03	49.76	0.12%	859,875
Jan 13, 2026	49.92	50.31	49.71	49.97	49.70	0.52%	745,080
Jan 12, 2026	49.86	50.05	49.26	49.71	49.44	-0.28%	593,374
Jan 9, 2026	49.90	50.17	49.09	49.85	49.58	-0.10%	647,723
Jan 8, 2026	48.70	50.19	48.64	49.90	49.63	1.77%	1,043,861
Jan 7, 2026	48.99	49.64	48.29	49.03	48.76	-0.45%	885,497
Jan 6, 2026	48.53	49.53	48.22	49.25	48.98	0.84%	1,083,884
Jan 5, 2026	49.66	50.30	48.45	48.84	48.57	-1.01%	805,349
Jan 2, 2026	48.60	49.50	48.58	49.34	49.07	2.62%	582,018
Dec 31, 2025	48.97	48.97	47.98	48.08	47.82	-1.76%	517,271
Dec 30, 2025	49.01	49.22	48.76	48.94	48.67	-0.06%	566,007
Dec 29, 2025	49.13	49.43	48.78	48.97	48.70	-0.63%	521,766
Dec 26, 2025	49.36	49.41	48.88	49.28	49.01	0.12%	420,252
Dec 24, 2025	49.23	49.33	48.87	49.22	48.95	0.24%	239,607
Dec 23, 2025	49.33	49.38	48.89	49.10	48.83	-0.61%	574,209