Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	50.29	50.29	49.62	50.01	50.01	-1.28%	598,087
May 29, 2025	50.72	50.76	50.08	50.66	50.66	0.60%	493,141
May 28, 2025	50.97	51.09	50.31	50.36	50.36	-1.14%	466,495
May 27, 2025	50.43	51.07	50.14	50.94	50.94	2.45%	469,373
May 23, 2025	49.26	49.96	49.13	49.72	49.72	-0.90%	452,245
May 22, 2025	49.97	50.63	49.70	50.17	50.17	0.26%	559,822
May 21, 2025	51.07	51.07	49.96	50.04	50.04	-1.71%	458,651
May 20, 2025	50.95	51.57	50.54	50.91	50.91	-0.04%	503,763
May 19, 2025	51.21	51.46	50.89	50.93	50.93	-1.83%	515,934
May 16, 2025	51.63	52.04	51.31	51.88	51.88	0.56%	527,571
May 15, 2025	51.68	52.14	51.24	51.59	51.59	-0.54%	718,278
May 14, 2025	52.27	52.40	51.80	51.87	51.87	-0.95%	1,023,664
May 13, 2025	52.38	52.96	51.56	52.37	52.37	0.08%	1,033,233
May 12, 2025	52.32	52.88	51.63	52.33	52.33	3.79%	786,171
May 9, 2025	50.95	51.05	50.33	50.42	50.42	-0.40%	587,573
May 8, 2025	50.14	51.01	49.83	50.62	50.62	1.93%	606,703
May 7, 2025	49.31	49.94	49.04	49.66	49.66	1.10%	584,178
May 6, 2025	49.42	49.56	48.77	49.12	49.12	-1.88%	905,201
May 5, 2025	49.35	50.41	49.07	50.06	50.06	0.68%	832,592
May 2, 2025	49.26	50.00	48.99	49.72	49.72	1.84%	762,579
May 1, 2025	47.31	49.01	47.05	48.82	48.82	3.89%	1,586,487
Apr 30, 2025	49.19	49.88	45.80	46.99	46.99	-8.29%	2,354,834
Apr 29, 2025	51.21	51.81	50.81	51.24	51.24	-0.89%	788,735
Apr 28, 2025	52.00	52.76	51.28	51.70	51.70	-0.46%	1,297,342
Apr 25, 2025	51.65	52.00	51.08	51.94	51.94	0.46%	717,056
Apr 24, 2025	50.11	51.73	49.44	51.70	51.70	3.75%	785,959
Apr 23, 2025	49.42	50.87	49.00	49.83	49.83	2.85%	1,313,218
Apr 22, 2025	47.37	48.50	47.26	48.45	48.45	3.22%	1,166,422
Apr 21, 2025	46.58	47.08	46.46	46.94	46.94	-0.55%	1,083,855
Apr 17, 2025	46.71	47.31	46.51	47.20	47.20	1.48%	943,595
Apr 16, 2025	45.97	46.71	45.64	46.51	46.51	0.15%	635,696
Apr 15, 2025	46.26	46.81	46.17	46.44	46.44	0.41%	713,274
Apr 14, 2025	46.35	46.62	45.40	46.25	46.25	1.29%	783,399
Apr 11, 2025	44.83	45.95	43.89	45.66	45.66	2.06%	976,396
Apr 10, 2025	45.42	45.42	43.39	44.74	44.74	-3.60%	1,126,686
Apr 9, 2025	41.20	46.63	40.95	46.41	46.41	11.80%	1,817,198
Apr 8, 2025	43.26	44.18	40.84	41.51	41.51	-1.42%	1,050,128
Apr 7, 2025	40.53	43.36	39.22	42.11	42.11	-0.35%	1,635,882
Apr 4, 2025	42.32	43.35	40.93	42.26	42.26	-4.63%	1,163,285
Apr 3, 2025	46.17	47.13	44.29	44.31	44.31	-8.24%	1,490,052
Apr 2, 2025	47.04	48.41	46.98	48.29	48.29	1.73%	714,828
Apr 1, 2025	47.80	48.11	46.89	47.47	47.47	-1.29%	1,050,129
Mar 31, 2025	46.84	48.29	46.48	48.09	48.09	1.91%	1,237,131
Mar 28, 2025	47.84	47.84	46.81	47.19	47.19	-1.63%	706,502
Mar 27, 2025	48.15	48.29	46.96	47.97	47.97	-1.11%	717,481
Mar 26, 2025	48.91	49.19	48.08	48.51	48.51	-0.59%	462,610
Mar 25, 2025	49.00	49.44	48.66	48.80	48.80	-0.55%	836,930
Mar 24, 2025	47.98	49.16	47.47	49.07	49.07	4.43%	1,282,237
Mar 21, 2025	47.50	47.60	46.70	46.99	46.99	-2.41%	7,684,327
Mar 20, 2025	48.93	49.23	48.05	48.15	48.15	-2.41%	644,621