Avnet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.13	49.72	49.02	49.67	49.67	1.10%	760,191
Dec 4, 2025	49.17	49.61	48.98	49.13	49.13	-0.37%	803,654
Dec 3, 2025	48.00	49.51	47.65	49.31	49.31	2.30%	943,877
Dec 2, 2025	47.63	48.32	47.30	48.20	47.85	1.67%	1,116,231
Dec 1, 2025	47.39	47.76	47.04	47.41	47.07	-0.21%	1,056,719
Nov 28, 2025	47.28	47.59	47.04	47.51	47.16	0.59%	195,118
Nov 26, 2025	47.19	47.64	46.89	47.23	46.89	0.08%	536,123
Nov 25, 2025	46.45	47.24	46.39	47.19	46.85	1.79%	611,738
Nov 24, 2025	46.04	46.53	45.70	46.36	46.02	0.96%	607,151
Nov 21, 2025	44.59	46.68	44.56	45.92	45.59	3.49%	1,156,592
Nov 20, 2025	45.97	46.00	44.25	44.37	44.05	-1.90%	895,670
Nov 19, 2025	45.15	45.58	44.88	45.23	44.90	0.11%	559,366
Nov 18, 2025	44.84	45.79	44.68	45.18	44.85	0.42%	836,023
Nov 17, 2025	46.32	46.38	44.82	44.99	44.66	-3.14%	758,967
Nov 14, 2025	46.60	47.36	46.27	46.45	46.11	-0.64%	988,922
Nov 13, 2025	46.69	47.62	46.69	46.75	46.41	-0.91%	918,467
Nov 12, 2025	47.10	47.53	46.62	47.18	46.84	1.11%	756,450
Nov 11, 2025	47.21	47.27	46.62	46.66	46.32	-0.89%	757,722
Nov 10, 2025	47.89	48.41	46.91	47.08	46.74	-0.38%	1,193,368
Nov 7, 2025	46.80	47.34	46.39	47.26	46.92	0.19%	793,068
Nov 6, 2025	48.03	48.29	47.13	47.17	46.83	-1.73%	665,473
Nov 5, 2025	47.34	48.13	47.28	48.00	47.65	1.46%	885,284
Nov 4, 2025	47.75	47.87	47.27	47.31	46.97	-1.74%	849,150
Nov 3, 2025	48.11	48.54	47.29	48.15	47.80	-0.62%	980,772
Oct 31, 2025	48.18	48.72	47.74	48.45	48.10	0.48%	1,104,054
Oct 30, 2025	48.93	49.76	48.06	48.22	47.87	-0.86%	1,211,429
Oct 29, 2025	47.75	50.69	46.73	48.64	48.29	-3.76%	1,709,221
Oct 28, 2025	51.11	51.14	50.43	50.54	50.17	-1.17%	937,602
Oct 27, 2025	52.01	52.01	51.01	51.14	50.77	-0.68%	1,095,931
Oct 24, 2025	52.81	52.81	51.37	51.49	51.12	-1.25%	702,044
Oct 23, 2025	51.39	52.24	50.95	52.14	51.76	1.80%	1,035,457
Oct 22, 2025	52.19	52.53	51.13	51.22	50.85	-1.78%	845,843
Oct 21, 2025	53.07	53.41	51.88	52.15	51.77	-1.73%	728,298
Oct 20, 2025	52.24	53.40	52.14	53.07	52.68	1.90%	799,373
Oct 17, 2025	52.34	52.59	51.68	52.08	51.70	-0.63%	706,174
Oct 16, 2025	52.54	52.76	52.13	52.41	52.03	-0.15%	679,336
Oct 15, 2025	52.04	52.56	51.57	52.49	52.11	1.88%	691,814
Oct 14, 2025	50.16	52.02	49.69	51.52	51.15	1.64%	1,296,871
Oct 13, 2025	50.52	51.14	50.13	50.69	50.32	2.36%	829,946
Oct 10, 2025	51.01	51.26	49.38	49.52	49.16	-2.79%	876,156
Oct 9, 2025	51.85	52.19	50.52	50.94	50.57	-1.55%	818,972
Oct 8, 2025	51.38	52.14	51.29	51.74	51.36	0.78%	564,763
Oct 7, 2025	52.71	52.99	51.26	51.34	50.97	-2.00%	587,822
Oct 6, 2025	52.44	52.79	52.17	52.39	52.01	1.02%	568,506
Oct 3, 2025	52.00	52.70	51.28	51.86	51.48	-0.25%	697,243
Oct 2, 2025	52.42	52.76	51.95	51.99	51.61	-0.42%	546,554
Oct 1, 2025	52.24	52.46	51.94	52.21	51.83	-0.13%	573,019
Sep 30, 2025	51.78	52.35	51.36	52.28	51.90	1.06%	552,790
Sep 29, 2025	52.08	52.31	51.43	51.73	51.35	-0.40%	429,902
Sep 26, 2025	51.55	52.00	51.20	51.94	51.56	0.72%	483,186