Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	98.31	102.70	97.63	101.15	101.15	2.95%	1,763,693
Sep 22, 2026	95.35	98.37	95.25	98.25	98.25	2.90%	910,271
Sep 21, 2026	97.01	98.40	95.05	95.48	95.48	-0.67%	1,305,401
Sep 18, 2026	93.81	96.40	92.67	96.12	96.12	3.22%	2,595,048
Sep 17, 2026	94.01	95.69	93.09	93.12	93.12	0.42%	1,281,268
Sep 16, 2026	93.90	94.61	90.90	92.73	92.73	0.10%	1,316,790
Sep 15, 2026	92.34	95.11	91.97	92.64	92.64	0.32%	1,436,188
Sep 14, 2026	96.50	96.50	91.56	92.34	92.34	-7.32%	1,510,763
Sep 11, 2026	94.14	99.92	94.07	99.63	99.63	7.16%	1,961,386
Sep 10, 2026	91.32	93.90	90.68	92.97	92.97	1.34%	1,135,106
Sep 9, 2026	91.86	92.40	90.71	91.74	91.74	-0.34%	844,826
Sep 8, 2026	92.81	93.49	91.81	92.42	92.05	0.39%	1,021,597
Sep 4, 2026	91.02	92.80	90.49	92.06	91.69	1.37%	1,119,973
Sep 3, 2026	89.02	90.89	86.71	90.82	90.46	0.92%	762,343
Sep 2, 2026	89.39	91.00	88.34	89.99	89.63	0.67%	1,034,900
Sep 1, 2026	88.58	89.64	87.15	89.39	89.03	-0.19%	730,834
Aug 31, 2026	89.39	90.22	87.71	89.56	89.20	1.05%	1,954,080
Aug 28, 2026	91.49	92.70	88.43	88.63	88.28	-3.15%	860,153
Aug 27, 2026	91.11	92.34	90.20	91.52	91.15	1.36%	1,119,748
Aug 26, 2026	87.71	90.61	86.68	90.29	89.93	3.11%	1,097,464
Aug 25, 2026	87.76	87.76	85.67	87.57	87.22	1.52%	844,029
Aug 24, 2026	87.87	87.95	85.52	86.26	85.91	-2.69%	807,898
Aug 21, 2026	88.19	89.23	86.34	88.64	88.29	2.01%	1,133,140
Aug 20, 2026	88.05	88.99	86.63	86.89	86.54	-1.64%	1,009,843
Aug 19, 2026	94.00	94.80	87.90	88.34	87.99	-5.42%	1,603,520
Aug 18, 2026	96.93	96.93	91.56	93.40	93.03	-5.30%	1,422,720
Aug 17, 2026	96.20	99.01	95.73	98.63	98.24	3.05%	1,236,865
Aug 14, 2026	95.31	97.31	93.41	95.71	95.33	-0.29%	884,821
Aug 13, 2026	97.40	98.00	95.55	95.99	95.61	-1.36%	784,023
Aug 12, 2026	98.16	99.25	97.24	97.31	96.92	1.41%	1,495,476
Aug 11, 2026	99.00	99.44	95.79	95.96	95.58	-1.48%	1,154,363
Aug 10, 2026	97.50	99.44	95.57	97.40	97.01	0.90%	1,582,616
Aug 7, 2026	97.50	97.77	93.01	96.53	96.14	-0.28%	1,577,781
Aug 6, 2026	98.30	100.00	96.45	96.80	96.41	-0.43%	1,925,480
Aug 5, 2026	92.64	98.67	87.10	97.22	96.83	5.07%	2,724,746
Aug 4, 2026	91.24	93.72	90.27	92.53	92.16	4.11%	1,718,462
Aug 3, 2026	88.92	90.24	87.54	88.88	88.52	0.05%	771,013
Jul 31, 2026	89.31	89.64	86.80	88.84	88.48	2.35%	1,181,781
Jul 30, 2026	86.45	88.04	85.54	86.80	86.45	3.84%	902,749
Jul 29, 2026	86.22	86.63	83.48	83.59	83.26	-3.05%	1,026,213
Jul 28, 2026	86.75	87.09	84.67	86.22	85.87	-2.44%	1,135,462
Jul 27, 2026	89.48	90.01	85.47	88.38	88.03	-1.16%	751,614
Jul 24, 2026	89.37	90.52	88.54	89.42	89.06	-0.56%	701,753
Jul 23, 2026	89.85	91.32	89.34	89.92	89.56	-0.23%	1,166,800
Jul 22, 2026	89.11	91.30	89.11	90.13	89.77	0.31%	1,082,661
Jul 21, 2026	86.89	89.90	86.45	89.85	89.49	5.68%	784,584
Jul 20, 2026	86.68	87.10	84.64	85.02	84.68	-0.74%	681,849
Jul 17, 2026	83.11	86.16	82.50	85.65	85.31	1.05%	911,854
Jul 16, 2026	84.50	85.83	84.10	84.76	84.42	-1.68%	1,221,195
Jul 15, 2026	86.55	87.27	84.75	86.21	85.86	0.19%	1,357,261