Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	86.81	87.05	81.10	82.18	82.18	-5.84%	1,133,910
Jul 1, 2026	87.39	88.71	85.60	87.28	87.28	-1.73%	1,014,751
Jun 30, 2026	87.92	88.86	87.14	88.82	88.82	1.36%	1,032,689
Jun 29, 2026	86.44	87.85	85.37	87.63	87.63	1.46%	1,304,655
Jun 26, 2026	89.30	89.44	85.96	86.37	86.37	-4.89%	1,749,037
Jun 25, 2026	89.84	91.77	88.60	90.81	90.81	2.91%	1,667,223
Jun 24, 2026	89.60	90.56	87.70	88.24	88.24	-1.52%	2,036,679
Jun 23, 2026	89.43	91.49	89.00	89.60	89.60	-3.08%	1,013,302
Jun 22, 2026	92.27	93.37	91.65	92.45	92.45	1.07%	1,793,204
Jun 18, 2026	91.78	92.08	90.31	91.47	91.47	1.85%	2,569,170
Jun 17, 2026	91.25	92.17	89.64	89.81	89.81	-1.30%	1,857,620
Jun 16, 2026	91.78	93.21	90.82	90.99	90.99	-0.86%	1,077,589
Jun 15, 2026	93.37	93.37	91.40	91.78	91.78	1.31%	942,249
Jun 12, 2026	88.49	90.81	87.91	90.59	90.59	2.37%	1,271,861
Jun 11, 2026	86.65	88.86	86.09	88.49	88.49	3.63%	1,549,727
Jun 10, 2026	85.87	88.22	84.92	85.39	85.39	-1.77%	644,700
Jun 9, 2026	87.84	88.94	82.76	86.93	86.93	-0.14%	2,295,168
Jun 8, 2026	88.35	88.35	86.09	87.05	87.05	0.28%	1,291,008
Jun 5, 2026	87.95	88.97	85.94	86.81	86.81	-1.48%	1,708,223
Jun 4, 2026	90.74	91.96	88.06	88.11	88.11	-5.19%	2,259,933
Jun 3, 2026	92.87	94.10	91.22	92.93	92.93	0.38%	1,082,323
Jun 2, 2026	89.12	95.26	88.46	92.93	92.58	6.88%	2,169,745
Jun 1, 2026	86.37	87.08	85.00	86.95	86.62	0.02%	1,437,362
May 29, 2026	88.48	88.76	86.30	86.93	86.60	-0.22%	1,922,515
May 28, 2026	87.11	87.42	85.68	87.12	86.79	0.07%	1,626,109
May 27, 2026	90.20	90.20	86.44	87.06	86.73	-2.31%	1,166,684
May 26, 2026	86.89	89.24	85.45	89.12	88.78	3.73%	1,611,779
May 22, 2026	84.16	86.74	83.88	85.91	85.59	3.01%	1,141,902
May 21, 2026	84.53	84.88	82.71	83.40	83.09	-1.56%	806,692
May 20, 2026	83.40	84.88	82.87	84.72	84.40	2.93%	919,669
May 19, 2026	82.27	83.12	80.66	82.31	82.00	-1.22%	866,297
May 18, 2026	84.69	85.05	82.62	83.33	83.02	-0.87%	1,490,529
May 15, 2026	85.55	85.83	83.68	84.06	83.74	-3.01%	1,050,962
May 14, 2026	86.98	87.46	85.10	86.67	86.34	0.52%	1,293,439
May 13, 2026	84.70	86.37	83.26	86.22	85.90	5.01%	1,815,770
May 12, 2026	82.85	82.85	80.17	82.11	81.80	-0.91%	1,076,355
May 11, 2026	82.64	83.63	82.26	82.86	82.55	0.94%	729,416
May 8, 2026	81.72	83.07	81.14	82.09	81.78	1.52%	1,210,937
May 7, 2026	83.70	84.17	80.07	80.86	80.56	-3.39%	1,122,778
May 6, 2026	83.35	84.75	82.20	83.70	83.38	1.58%	2,008,709
May 5, 2026	81.71	83.43	81.05	82.40	82.09	2.46%	1,064,730
May 4, 2026	80.92	81.72	80.03	80.42	80.12	-0.14%	1,840,388
May 1, 2026	82.27	82.92	80.06	80.53	80.23	-2.40%	1,201,655
Apr 30, 2026	82.44	84.07	81.59	82.51	82.20	1.20%	2,335,247
Apr 29, 2026	82.45	82.51	77.31	81.53	81.22	4.15%	3,075,662
Apr 28, 2026	77.54	78.80	76.73	78.28	77.99	-0.41%	2,276,064
Apr 27, 2026	79.33	79.88	76.96	78.60	78.30	-0.06%	1,692,537
Apr 24, 2026	79.15	79.17	77.81	78.65	78.35	0.69%	1,427,088
Apr 23, 2026	75.87	79.11	75.87	78.11	77.82	3.28%	1,253,945
Apr 22, 2026	76.15	76.20	74.95	75.63	75.35	0.49%	1,068,954