Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	93.37	93.37	91.40	91.78	91.78	1.31%	941,337
Jun 12, 2026	88.49	90.81	87.91	90.59	90.59	2.37%	1,261,604
Jun 11, 2026	86.65	88.86	86.09	88.49	88.49	3.63%	1,541,568
Jun 10, 2026	85.87	88.22	84.92	85.39	85.39	-1.77%	644,620
Jun 9, 2026	87.84	88.94	82.76	86.93	86.93	-0.14%	2,112,684
Jun 8, 2026	88.35	88.35	86.09	87.05	87.05	0.28%	1,290,903
Jun 5, 2026	87.95	88.97	85.94	86.81	86.81	-1.48%	1,638,309
Jun 4, 2026	90.74	91.96	88.06	88.11	88.11	-5.19%	2,259,299
Jun 3, 2026	92.87	94.10	91.22	92.93	92.93	0.38%	1,068,256
Jun 2, 2026	89.12	95.26	88.46	92.93	92.58	6.88%	1,994,314
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
Apr 21, 2026	74.55	75.87	74.27	75.26	74.98	1.26%	986,708
Apr 20, 2026	73.99	74.94	73.93	74.32	74.04	0.64%	1,321,094
Apr 17, 2026	73.15	74.44	72.82	73.85	73.57	2.14%	888,115
Apr 16, 2026	70.18	72.56	69.86	72.30	72.03	2.96%	1,127,452
Apr 15, 2026	71.75	72.27	69.66	70.22	69.96	-2.13%	1,353,025
Apr 14, 2026	73.60	73.94	71.66	71.75	71.48	-2.35%	1,516,910
Apr 13, 2026	68.86	73.56	68.01	73.48	73.20	9.62%	1,989,581
Apr 10, 2026	67.47	67.58	66.64	67.03	66.78	0.13%	476,392
Apr 9, 2026	66.00	67.35	65.94	66.94	66.69	1.42%	998,597
Apr 8, 2026	64.57	66.05	63.92	66.00	65.75	5.55%	1,159,053
Apr 7, 2026	62.23	63.35	62.11	62.53	62.29	0.19%	953,669
Apr 6, 2026	61.98	62.43	61.10	62.41	62.17	0.87%	690,652