Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	85.55	85.83	83.68	84.06	84.06	-3.01%	1,050,962
May 14, 2026	86.98	87.46	85.10	86.67	86.67	0.52%	1,293,439
May 13, 2026	84.70	86.37	83.26	86.22	86.22	5.01%	1,815,770
May 12, 2026	82.85	82.85	80.17	82.11	82.11	-0.91%	1,076,355
May 11, 2026	82.64	83.63	82.26	82.86	82.86	0.94%	729,416
May 8, 2026	81.72	83.07	81.14	82.09	82.09	1.52%	1,210,937
May 7, 2026	83.70	84.17	80.07	80.86	80.86	-3.39%	1,122,778
May 6, 2026	83.35	84.75	82.20	83.70	83.70	1.58%	2,008,709
May 5, 2026	81.71	83.43	81.05	82.40	82.40	2.46%	1,064,730
May 4, 2026	80.92	81.72	80.03	80.42	80.42	-0.14%	1,840,388
May 1, 2026	82.27	82.92	80.06	80.53	80.53	-2.40%	1,201,655
Apr 30, 2026	82.44	84.07	81.59	82.51	82.51	1.20%	2,335,247
Apr 29, 2026	82.45	82.51	77.31	81.53	81.53	4.15%	3,075,662
Apr 28, 2026	77.54	78.80	76.73	78.28	78.28	-0.41%	2,276,064
Apr 27, 2026	79.33	79.88	76.96	78.60	78.60	-0.06%	1,692,537
Apr 24, 2026	79.15	79.17	77.81	78.65	78.65	0.69%	1,427,088
Apr 23, 2026	75.87	79.11	75.87	78.11	78.11	3.28%	1,253,945
Apr 22, 2026	76.15	76.20	74.95	75.63	75.63	0.49%	1,068,954
Apr 21, 2026	74.55	75.87	74.27	75.26	75.26	1.26%	986,708
Apr 20, 2026	73.99	74.94	73.93	74.32	74.32	0.64%	1,321,094
Apr 17, 2026	73.15	74.44	72.82	73.85	73.85	2.14%	888,115
Apr 16, 2026	70.18	72.56	69.86	72.30	72.30	2.96%	1,127,452
Apr 15, 2026	71.75	72.27	69.66	70.22	70.22	-2.13%	1,353,025
Apr 14, 2026	73.60	73.94	71.66	71.75	71.75	-2.35%	1,516,910
Apr 13, 2026	68.86	73.56	68.01	73.48	73.48	9.62%	1,989,581
Apr 10, 2026	67.47	67.58	66.64	67.03	67.03	0.13%	476,392
Apr 9, 2026	66.00	67.35	65.94	66.94	66.94	1.42%	998,597
Apr 8, 2026	64.57	66.05	63.92	66.00	66.00	5.55%	1,159,053
Apr 7, 2026	62.23	63.35	62.11	62.53	62.53	0.19%	953,669
Apr 6, 2026	61.98	62.43	61.10	62.41	62.41	0.87%	690,652
Apr 2, 2026	61.46	63.05	61.34	61.87	61.87	-1.65%	612,280
Apr 1, 2026	61.90	63.04	61.90	62.91	62.91	2.09%	624,970
Mar 31, 2026	59.27	61.84	59.19	61.62	61.62	5.19%	1,238,253
Mar 30, 2026	60.47	60.49	58.47	58.58	58.58	-1.93%	959,120
Mar 27, 2026	60.28	61.25	59.55	59.73	59.73	-2.40%	548,077
Mar 26, 2026	61.39	61.93	60.89	61.20	61.20	-1.70%	562,542
Mar 25, 2026	61.83	62.36	61.36	62.26	62.26	1.70%	647,313
Mar 24, 2026	59.60	61.89	59.35	61.22	61.22	2.49%	702,075
Mar 23, 2026	60.03	60.51	59.25	59.73	59.73	2.19%	1,057,514
Mar 20, 2026	59.41	59.51	58.04	58.45	58.45	-2.52%	1,420,207
Mar 19, 2026	59.09	60.09	59.05	59.96	59.96	0.28%	768,205
Mar 18, 2026	59.73	60.83	59.09	59.79	59.79	-0.37%	712,244
Mar 17, 2026	60.76	61.24	59.57	60.01	60.01	-0.45%	669,876
Mar 16, 2026	60.25	60.76	60.14	60.28	60.28	0.92%	710,832
Mar 13, 2026	61.03	61.28	59.40	59.73	59.73	-0.85%	874,787
Mar 12, 2026	59.83	60.61	59.29	60.24	60.24	-1.38%	1,145,143
Mar 11, 2026	60.71	61.25	60.48	61.08	61.08	0.69%	531,262
Mar 10, 2026	61.57	62.18	60.61	60.66	60.66	-1.45%	754,414
Mar 9, 2026	59.65	61.85	58.60	61.55	61.55	2.50%	1,363,499
Mar 6, 2026	61.41	61.78	59.87	60.05	60.05	-3.81%	831,320