Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	51.23	51.32	50.40	51.04	51.04	0.18%	1,459,364
Jun 18, 2025	51.15	52.17	50.90	50.95	50.95	-0.39%	552,875
Jun 17, 2025	51.09	51.79	51.05	51.15	51.15	-0.70%	609,252
Jun 16, 2025	50.89	51.61	50.67	51.51	51.51	2.02%	452,748
Jun 13, 2025	50.92	51.21	50.32	50.49	50.49	-2.02%	439,655
Jun 12, 2025	51.25	51.64	51.03	51.53	51.53	-0.16%	466,769
Jun 11, 2025	52.17	52.38	51.47	51.61	51.61	-0.96%	604,063
Jun 10, 2025	51.84	52.23	51.53	52.11	52.11	1.07%	532,997
Jun 9, 2025	51.36	51.97	51.15	51.56	51.56	1.12%	485,665
Jun 6, 2025	51.05	51.38	50.77	50.99	50.99	0.89%	453,188
Jun 5, 2025	50.82	50.87	50.18	50.54	50.54	-0.16%	399,103
Jun 4, 2025	50.98	51.31	50.59	50.62	50.62	-0.75%	640,032
Jun 3, 2025	49.87	51.06	49.69	51.00	50.67	2.49%	525,302
Jun 2, 2025	49.89	50.07	49.22	49.76	49.44	-0.50%	547,167
May 30, 2025	50.29	50.29	49.62	50.01	49.69	-1.28%	598,087
May 29, 2025	50.72	50.76	50.08	50.66	50.33	0.60%	493,141
May 28, 2025	50.97	51.09	50.31	50.36	50.03	-1.14%	466,495
May 27, 2025	50.43	51.07	50.14	50.94	50.61	2.45%	469,373
May 23, 2025	49.26	49.96	49.13	49.72	49.40	-0.90%	452,245
May 22, 2025	49.97	50.63	49.70	50.17	49.85	0.26%	559,822
May 21, 2025	51.07	51.07	49.96	50.04	49.72	-1.71%	458,651
May 20, 2025	50.95	51.57	50.54	50.91	50.58	-0.04%	503,763
May 19, 2025	51.21	51.46	50.89	50.93	50.60	-1.83%	515,934
May 16, 2025	51.63	52.04	51.31	51.88	51.54	0.56%	527,571
May 15, 2025	51.68	52.14	51.24	51.59	51.26	-0.54%	718,278
May 14, 2025	52.27	52.40	51.80	51.87	51.53	-0.95%	1,023,664
May 13, 2025	52.38	52.96	51.56	52.37	52.03	0.08%	1,033,233
May 12, 2025	52.32	52.88	51.63	52.33	51.99	3.79%	786,171
May 9, 2025	50.95	51.05	50.33	50.42	50.09	-0.40%	587,573
May 8, 2025	50.14	51.01	49.83	50.62	50.29	1.93%	606,703
May 7, 2025	49.31	49.94	49.04	49.66	49.34	1.10%	584,178
May 6, 2025	49.42	49.56	48.77	49.12	48.80	-1.88%	905,201
May 5, 2025	49.35	50.41	49.07	50.06	49.74	0.68%	832,592
May 2, 2025	49.26	50.00	48.99	49.72	49.40	1.84%	762,579
May 1, 2025	47.31	49.01	47.05	48.82	48.50	3.89%	1,586,487
Apr 30, 2025	49.19	49.88	45.80	46.99	46.69	-8.29%	2,354,834
Apr 29, 2025	51.21	51.81	50.81	51.24	50.91	-0.89%	788,735
Apr 28, 2025	52.00	52.76	51.28	51.70	51.37	-0.46%	1,297,342
Apr 25, 2025	51.65	52.00	51.08	51.94	51.60	0.46%	717,056
Apr 24, 2025	50.11	51.73	49.44	51.70	51.37	3.75%	785,959
Apr 23, 2025	49.42	50.87	49.00	49.83	49.51	2.85%	1,313,218
Apr 22, 2025	47.37	48.50	47.26	48.45	48.14	3.22%	1,166,422
Apr 21, 2025	46.58	47.08	46.46	46.94	46.64	-0.55%	1,083,855
Apr 17, 2025	46.71	47.31	46.51	47.20	46.89	1.48%	943,595
Apr 16, 2025	45.97	46.71	45.64	46.51	46.21	0.15%	635,696
Apr 15, 2025	46.26	46.81	46.17	46.44	46.14	0.41%	713,274
Apr 14, 2025	46.35	46.62	45.40	46.25	45.95	1.29%	783,399
Apr 11, 2025	44.83	45.95	43.89	45.66	45.36	2.06%	976,396
Apr 10, 2025	45.42	45.42	43.39	44.74	44.45	-3.60%	1,126,686
Apr 9, 2025	41.20	46.63	40.95	46.41	46.11	11.80%	1,817,198