Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	53.48	54.45	53.37	54.38	54.06	3.31%	862,303
Sep 25, 2024	53.09	53.09	52.37	52.64	52.33	-0.85%	519,154
Sep 24, 2024	53.26	53.37	52.82	53.09	52.78	0.47%	440,314
Sep 23, 2024	53.04	53.23	52.56	52.84	52.53	0.08%	492,087
Sep 20, 2024	52.41	52.84	51.82	52.80	52.49	0.48%	1,758,489
Sep 19, 2024	52.30	52.70	50.25	52.55	52.24	2.86%	476,611
Sep 18, 2024	51.59	52.43	50.96	51.09	50.79	-0.76%	369,468
Sep 17, 2024	51.29	51.79	51.18	51.48	51.17	0.74%	355,219
Sep 16, 2024	50.80	51.32	50.50	51.10	50.80	0.91%	414,027
Sep 13, 2024	50.43	50.85	50.24	50.64	50.34	1.30%	376,833
Sep 12, 2024	50.19	50.38	49.42	49.99	49.69	-0.24%	423,217
Sep 11, 2024	49.32	50.21	48.15	50.11	49.81	0.97%	674,305
Sep 10, 2024	49.84	50.25	49.32	49.63	49.01	-0.54%	698,136
Sep 9, 2024	50.96	50.98	49.87	49.90	49.28	-1.66%	893,193
Sep 6, 2024	51.68	51.97	50.58	50.74	50.11	-2.10%	393,934
Sep 5, 2024	52.15	52.44	51.58	51.83	51.19	-0.58%	348,443
Sep 4, 2024	51.98	52.46	51.86	52.13	51.48	-0.08%	420,734
Sep 3, 2024	54.51	54.65	52.03	52.17	51.52	-5.45%	610,886
Aug 30, 2024	54.96	55.48	54.89	55.18	54.49	0.71%	1,188,588
Aug 29, 2024	54.80	55.51	54.70	54.79	54.11	0.59%	439,079
Aug 28, 2024	54.70	55.05	54.19	54.47	53.79	-0.80%	430,710
Aug 27, 2024	54.70	55.25	54.70	54.91	54.23	-0.20%	364,072
Aug 26, 2024	55.43	55.70	54.89	55.02	54.34	-0.51%	389,405
Aug 23, 2024	54.99	55.80	54.99	55.30	54.61	1.30%	943,869
Aug 22, 2024	55.25	55.49	54.49	54.59	53.91	-0.96%	508,821
Aug 21, 2024	54.42	55.16	54.34	55.12	54.43	1.53%	577,854
Aug 20, 2024	55.49	55.70	54.26	54.29	53.62	-2.06%	545,223
Aug 19, 2024	55.00	55.63	54.60	55.43	54.74	2.23%	737,650
Aug 16, 2024	54.55	54.95	54.14	54.22	53.55	-0.66%	757,167
Aug 15, 2024	53.90	54.64	53.36	54.58	53.90	2.40%	555,554
Aug 14, 2024	53.40	53.94	53.13	53.30	52.64	0.11%	431,098
Aug 13, 2024	53.12	53.50	52.51	53.24	52.58	1.01%	411,783
Aug 12, 2024	53.31	53.31	52.20	52.71	52.05	-0.45%	543,526
Aug 9, 2024	52.87	53.41	51.82	52.95	52.29	-0.79%	568,047
Aug 8, 2024	51.14	53.42	49.69	53.37	52.71	6.87%	674,737
Aug 7, 2024	51.05	51.24	49.68	49.94	49.32	-0.58%	709,658
Aug 6, 2024	49.98	51.15	49.82	50.23	49.61	0.68%	530,443
Aug 5, 2024	48.79	50.16	48.10	49.89	49.27	-1.71%	760,239
Aug 2, 2024	51.34	51.34	50.44	50.76	50.13	-3.19%	594,990
Aug 1, 2024	53.76	54.73	52.00	52.43	51.78	-2.47%	560,712