Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	88.73	89.68	81.82	85.68	85.68	-3.44%	3,205,028
Nov 3, 2026	87.24	90.10	86.75	88.73	88.73	2.89%	2,775,471
Nov 2, 2026	88.77	90.51	86.01	86.24	86.24	-2.22%	1,816,233
Oct 30, 2026	89.52	90.66	85.07	88.20	88.20	-4.58%	1,754,590
Oct 29, 2026	93.57	94.04	91.74	92.43	92.43	-1.22%	1,053,158
Oct 28, 2026	94.29	94.50	91.94	93.57	93.57	0.67%	1,429,383
Oct 27, 2026	91.27	93.12	90.66	92.95	92.95	3.68%	770,340
Oct 26, 2026	89.56	90.59	88.16	89.65	89.65	1.78%	861,443
Oct 23, 2026	87.37	89.14	87.15	88.08	88.08	-0.63%	1,723,284
Oct 22, 2026	90.32	91.07	85.66	88.64	88.64	-4.82%	1,159,564
Oct 21, 2026	92.63	93.25	91.45	93.13	93.13	2.27%	1,561,798
Oct 20, 2026	90.81	92.35	89.10	91.06	91.06	-0.89%	1,435,061
Oct 19, 2026	91.78	92.91	90.77	91.88	91.88	2.05%	1,014,314
Oct 16, 2026	91.67	92.74	89.45	90.03	90.03	-3.13%	1,012,252
Oct 15, 2026	92.98	93.13	89.73	92.94	92.94	-3.04%	1,475,636
Oct 14, 2026	98.31	99.06	94.79	95.85	95.85	-3.77%	1,200,894
Oct 13, 2026	95.85	99.83	95.24	99.60	99.60	2.52%	1,694,339
Oct 12, 2026	98.45	98.98	96.62	97.15	97.15	-2.22%	797,327
Oct 9, 2026	99.92	100.72	97.82	99.36	99.36	-0.20%	1,110,940
Oct 8, 2026	101.29	102.70	99.28	99.56	99.56	-2.90%	1,453,754
Oct 7, 2026	104.68	106.15	102.34	102.53	102.53	-3.61%	875,121
Oct 6, 2026	106.41	106.77	105.18	106.37	106.37	0.17%	1,020,545
Oct 5, 2026	106.60	107.97	105.60	106.19	106.19	-0.70%	1,268,854
Oct 2, 2026	103.92	108.63	103.72	106.94	106.94	4.59%	2,156,068
Oct 1, 2026	99.78	103.46	98.55	102.24	102.24	2.29%	1,203,733
Sep 30, 2026	102.39	103.92	99.60	99.95	99.95	-2.49%	1,535,344
Sep 29, 2026	102.43	103.00	99.52	102.50	102.50	1.03%	1,650,069
Sep 28, 2026	103.04	103.23	100.21	101.45	101.45	-1.58%	1,031,799
Sep 25, 2026	102.00	104.58	101.55	103.08	103.08	2.15%	1,202,841
Sep 24, 2026	99.22	101.80	97.35	100.91	100.91	-0.24%	1,537,743
Sep 23, 2026	98.31	102.70	97.63	101.15	101.15	2.95%	1,765,138
Sep 22, 2026	95.35	98.37	95.25	98.25	98.25	2.90%	924,708
Sep 21, 2026	97.01	98.40	95.05	95.48	95.48	-0.67%	1,390,253
Sep 18, 2026	93.81	96.40	92.67	96.12	96.12	3.22%	2,685,009
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