Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	75.87	79.11	75.87	78.11	78.11	3.28%	1,253,784
Apr 22, 2026	76.15	76.20	74.95	75.63	75.63	0.49%	1,066,749
Apr 21, 2026	74.55	75.87	74.27	75.26	75.26	1.26%	979,346
Apr 20, 2026	73.99	74.94	73.93	74.32	74.32	0.64%	1,253,169
Apr 17, 2026	73.15	74.44	72.82	73.85	73.85	2.14%	887,370
Apr 16, 2026	70.18	72.56	69.86	72.30	72.30	2.96%	1,127,269
Apr 15, 2026	71.75	72.27	69.66	70.22	70.22	-2.13%	1,352,317
Apr 14, 2026	73.60	73.94	71.66	71.75	71.75	-2.35%	1,516,791
Apr 13, 2026	68.86	73.56	68.01	73.48	73.48	9.62%	1,972,657
Apr 10, 2026	67.47	67.58	66.64	67.03	67.03	0.13%	468,150
Apr 9, 2026	66.00	67.35	65.94	66.94	66.94	1.42%	994,679
Apr 8, 2026	64.57	66.05	63.92	66.00	66.00	5.55%	1,118,895
Apr 7, 2026	62.23	63.35	62.11	62.53	62.53	0.19%	953,110
Apr 6, 2026	61.98	62.43	61.10	62.41	62.41	0.87%	643,701
Apr 2, 2026	61.46	63.05	61.34	61.87	61.87	-1.65%	611,429
Apr 1, 2026	61.90	63.04	61.90	62.91	62.91	2.09%	624,961
Mar 31, 2026	59.27	61.84	59.19	61.62	61.62	5.19%	1,237,877
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
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%	501,450
Mar 3, 2026	63.37	64.05	62.20	63.77	63.42	-1.86%	886,724
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