Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	89.02	90.89	86.71	90.82	90.82	0.92%	709,503
Sep 2, 2026	89.39	91.00	88.34	89.99	89.99	0.67%	1,034,897
Sep 1, 2026	88.58	89.64	87.15	89.39	89.39	-0.19%	730,639
Aug 31, 2026	89.39	90.22	87.71	89.56	89.56	1.05%	1,911,910
Aug 28, 2026	91.49	92.70	88.43	88.63	88.63	-3.15%	859,815
Aug 27, 2026	91.11	92.34	90.20	91.52	91.52	1.36%	1,119,747
Aug 26, 2026	87.71	90.61	86.68	90.29	90.29	3.11%	1,096,756
Aug 25, 2026	87.76	87.76	85.67	87.57	87.57	1.52%	843,284
Aug 24, 2026	87.87	87.95	85.52	86.26	86.26	-2.69%	807,854
Aug 21, 2026	88.19	89.23	86.34	88.64	88.64	2.01%	1,132,645
Aug 20, 2026	88.05	88.99	86.63	86.89	86.89	-1.64%	1,009,375
Aug 19, 2026	94.00	94.80	87.90	88.34	88.34	-5.42%	1,599,332
Aug 18, 2026	96.93	96.93	91.56	93.40	93.40	-5.30%	1,421,070
Aug 17, 2026	96.20	99.01	95.73	98.63	98.63	3.05%	1,235,308
Aug 14, 2026	95.31	97.31	93.41	95.71	95.71	-0.29%	883,941
Aug 13, 2026	97.40	98.00	95.55	95.99	95.99	-1.36%	783,861
Aug 12, 2026	98.16	99.25	97.24	97.31	97.31	1.41%	1,494,825
Aug 11, 2026	99.00	99.44	95.79	95.96	95.96	-1.48%	1,154,311
Aug 10, 2026	97.50	99.44	95.57	97.40	97.40	0.90%	1,580,611
Aug 7, 2026	97.50	97.77	93.01	96.53	96.53	-0.28%	1,577,773
Aug 6, 2026	98.30	100.00	96.45	96.80	96.80	-0.43%	1,884,055
Aug 5, 2026	92.64	98.67	87.10	97.22	97.22	5.07%	2,721,945
Aug 4, 2026	91.24	93.72	90.27	92.53	92.53	4.11%	1,715,186
Aug 3, 2026	88.92	90.24	87.54	88.88	88.88	0.05%	770,812
Jul 31, 2026	89.31	89.64	86.80	88.84	88.84	2.35%	1,181,262
Jul 30, 2026	86.45	88.04	85.54	86.80	86.80	3.84%	813,455
Jul 29, 2026	86.22	86.63	83.48	83.59	83.59	-3.05%	1,025,271
Jul 28, 2026	86.75	87.09	84.67	86.22	86.22	-2.44%	1,135,367
Jul 27, 2026	89.48	90.01	85.47	88.38	88.38	-1.16%	751,288
Jul 24, 2026	89.37	90.52	88.54	89.42	89.42	-0.56%	701,490
Jul 23, 2026	89.85	91.32	89.34	89.92	89.92	-0.23%	1,166,772
Jul 22, 2026	89.11	91.30	89.11	90.13	90.13	0.31%	1,082,481
Jul 21, 2026	86.89	89.90	86.45	89.85	89.85	5.68%	784,321
Jul 20, 2026	86.68	87.10	84.64	85.02	85.02	-0.74%	681,846
Jul 17, 2026	83.11	86.16	82.50	85.65	85.65	1.05%	911,854
Jul 16, 2026	84.50	85.83	84.10	84.76	84.76	-1.68%	1,207,895
Jul 15, 2026	86.55	87.27	84.75	86.21	86.21	0.19%	1,357,209
Jul 14, 2026	87.56	87.90	85.62	86.05	86.05	1.06%	523,715
Jul 13, 2026	85.62	86.86	84.79	85.15	85.15	-2.27%	1,098,575
Jul 10, 2026	85.83	88.32	85.72	87.13	87.13	0.99%	582,224
Jul 9, 2026	85.45	88.87	85.35	86.28	86.28	3.65%	1,805,864
Jul 8, 2026	81.14	83.41	81.14	83.24	83.24	2.16%	831,836
Jul 7, 2026	80.86	81.66	80.13	81.48	81.48	-1.19%	946,469
Jul 6, 2026	83.36	84.48	81.72	82.46	82.46	0.34%	1,003,927
Jul 2, 2026	86.81	87.05	81.10	82.18	82.18	-5.84%	1,148,762
Jul 1, 2026	87.39	88.71	85.60	87.28	87.28	-1.73%	1,027,909
Jun 30, 2026	87.92	88.86	87.14	88.82	88.82	1.36%	1,032,761
Jun 29, 2026	86.44	87.85	85.37	87.63	87.63	1.46%	1,315,916
Jun 26, 2026	89.30	89.44	85.96	86.37	86.37	-4.89%	1,762,696
Jun 25, 2026	89.84	91.77	88.60	90.81	90.81	2.91%	1,667,450