5 DAY PERFORMANCE
-25.02%
1 MONTH PERFORMANCE
-16.24%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
+31.66%
YEAR-TO-DATE PERFORMANCE
+28.02%
1 YEAR PERFORMANCE
+17.53%
Avnet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $84.57 | $85.61 (1.23%) | $85.71 | $83.26 | 696.32 K | $6.92 B |
| 05/12/2026 | $82.85 | $82.11 (-0.89%) | $82.85 | $80.17 | 1.08 M | $6.73 B |
| 05/11/2026 | $82.64 | $82.86 (0.27%) | $83.63 | $82.26 | 729.42 K | $6.80 B |
| 05/08/2026 | $81.72 | $82.09 (0.45%) | $83.07 | $81.14 | 1.21 M | $6.73 B |
| 05/07/2026 | $83.70 | $80.86 (-3.39%) | $84.17 | $80.07 | 1.12 M | $6.63 B |
| 05/06/2026 | $83.35 | $83.70 (0.42%) | $84.75 | $82.20 | 2.01 M | $6.86 B |
| 05/05/2026 | $81.71 | $82.40 (0.84%) | $83.43 | $81.05 | 1.06 M | $6.76 B |
| 05/04/2026 | $80.92 | $80.42 (-0.62%) | $81.72 | $80.03 | 1.84 M | $6.60 B |
| 05/01/2026 | $82.27 | $80.53 (-2.11%) | $82.92 | $80.06 | 1.20 M | $6.60 B |
| 04/30/2026 | $82.44 | $82.51 (0.08%) | $84.07 | $81.59 | 2.34 M | $6.77 B |
| 04/29/2026 | $82.45 | $81.53 (-1.12%) | $82.51 | $77.31 | 3.08 M | $6.69 B |
| 04/28/2026 | $77.54 | $78.28 (0.95%) | $78.80 | $76.73 | 2.28 M | $6.43 B |
| 04/27/2026 | $79.33 | $78.60 (-0.92%) | $79.88 | $76.96 | 1.69 M | $6.46 B |
| 04/24/2026 | $79.15 | $78.65 (-0.63%) | $79.17 | $77.81 | 1.43 M | $6.41 B |
| 04/23/2026 | $75.87 | $78.11 (2.95%) | $79.11 | $75.87 | 1.25 M | $6.36 B |
| 04/22/2026 | $76.15 | $75.63 (-0.68%) | $76.20 | $74.95 | 1.07 M | $6.16 B |
| 04/21/2026 | $74.55 | $75.26 (0.95%) | $75.87 | $74.27 | 986.71 K | $6.13 B |
| 04/20/2026 | $73.99 | $74.32 (0.45%) | $74.94 | $73.93 | 1.32 M | $6.05 B |
| 04/17/2026 | $73.15 | $73.85 (0.96%) | $74.44 | $72.82 | 888.12 K | $6.01 B |
| 04/16/2026 | $70.18 | $72.30 (3.02%) | $72.56 | $69.86 | 1.13 M | $5.89 B |
| 04/15/2026 | $71.75 | $70.22 (-2.13%) | $72.27 | $69.66 | 1.35 M | $5.72 B |
| 04/14/2026 | $73.60 | $71.75 (-2.51%) | $73.94 | $71.66 | 1.52 M | $5.84 B |
| 04/13/2026 | $68.86 | $73.48 (6.71%) | $73.56 | $68.01 | 1.99 M | $5.98 B |
| 04/10/2026 | $67.47 | $67.03 (-0.65%) | $67.58 | $66.63 | 476.40 K | $5.46 B |
| 04/09/2026 | $66.00 | $66.94 (1.42%) | $67.35 | $65.94 | 998.60 K | $5.45 B |
| 04/08/2026 | $64.57 | $66.00 (2.21%) | $66.05 | $63.92 | 1.16 M | $5.38 B |
| 04/07/2026 | $62.23 | $62.53 (0.48%) | $63.35 | $62.11 | 953.70 K | $5.09 B |
| 04/06/2026 | $61.98 | $62.41 (0.69%) | $62.43 | $61.10 | 690.70 K | $5.08 B |
| 04/02/2026 | $61.46 | $61.87 (0.67%) | $63.05 | $61.34 | 612.30 K | $5.04 B |
| 04/01/2026 | $61.90 | $62.91 (1.63%) | $63.04 | $61.90 | 625.00 K | $5.12 B |
| 03/31/2026 | $59.27 | $61.62 (3.96%) | $61.84 | $59.19 | 1.24 M | $5.02 B |
| 03/30/2026 | $60.47 | $58.58 (-3.13%) | $60.49 | $58.47 | 959.12 K | $4.77 B |
| 03/27/2026 | $60.28 | $59.73 (-0.91%) | $61.25 | $59.55 | 548.10 K | $4.86 B |
| 03/26/2026 | $61.39 | $61.20 (-0.31%) | $61.93 | $60.89 | 562.54 K | $4.98 B |
| 03/25/2026 | $61.83 | $62.26 (0.7%) | $62.36 | $61.36 | 647.31 K | $5.07 B |
| 03/24/2026 | $59.60 | $61.22 (2.72%) | $61.89 | $59.35 | 702.08 K | $4.99 B |
| 03/23/2026 | $60.03 | $59.73 (-0.5%) | $60.51 | $59.25 | 1.06 M | $4.86 B |
| 03/20/2026 | $59.41 | $58.45 (-1.62%) | $59.51 | $58.04 | 1.42 M | $4.76 B |
| 03/19/2026 | $59.09 | $59.96 (1.47%) | $60.09 | $59.05 | 768.21 K | $4.88 B |
| 03/18/2026 | $59.73 | $59.79 (0.1%) | $60.83 | $59.09 | 712.24 K | $4.87 B |
| 03/17/2026 | $60.76 | $60.01 (-1.23%) | $61.24 | $59.57 | 669.90 K | $4.89 B |
| 03/16/2026 | $60.25 | $60.28 (0.05%) | $60.76 | $60.14 | 710.83 K | $4.91 B |
| 03/13/2026 | $61.03 | $59.73 (-2.13%) | $61.28 | $59.40 | 874.80 K | $4.86 B |
| 03/12/2026 | $59.83 | $60.24 (0.69%) | $60.61 | $59.29 | 1.15 M | $4.91 B |
| 03/11/2026 | $60.71 | $61.08 (0.61%) | $61.25 | $60.48 | 531.30 K | $4.97 B |
| 03/10/2026 | $61.57 | $60.66 (-1.48%) | $62.18 | $60.61 | 754.41 K | $4.94 B |
| 03/09/2026 | $59.65 | $61.55 (3.19%) | $61.85 | $58.60 | 1.36 M | $5.01 B |
| 03/06/2026 | $61.41 | $60.05 (-2.21%) | $61.78 | $59.87 | 831.32 K | $4.89 B |
| 03/05/2026 | $62.70 | $62.43 (-0.43%) | $63.32 | $61.78 | 962.70 K | $5.08 B |
| 03/04/2026 | $63.83 | $63.32 (-0.8%) | $64.14 | $63.08 | 501.50 K | $5.16 B |
| 03/03/2026 | $63.37 | $63.77 (0.63%) | $64.05 | $62.20 | 886.72 K | $5.19 B |
| 03/02/2026 | $65.07 | $64.98 (-0.14%) | $65.85 | $63.91 | 803.85 K | $5.29 B |
| 02/27/2026 | $65.88 | $65.84 (-0.06%) | $65.88 | $64.96 | 833.70 K | $5.36 B |
| 02/26/2026 | $67.34 | $66.15 (-1.77%) | $67.49 | $65.47 | 807.20 K | $5.39 B |
| 02/25/2026 | $67.35 | $67.34 (-0.01%) | $67.51 | $66.18 | 621.54 K | $5.48 B |
| 02/24/2026 | $67.18 | $66.94 (-0.36%) | $68.29 | $66.80 | 842.85 K | $5.45 B |
| 02/23/2026 | $67.53 | $67.27 (-0.39%) | $68.00 | $66.68 | 764.10 K | $5.48 B |
| 02/20/2026 | $65.90 | $67.32 (2.15%) | $67.72 | $65.55 | 1.03 M | $5.48 B |
| 02/19/2026 | $65.22 | $66.03 (1.24%) | $66.10 | $63.60 | 1.15 M | $5.38 B |
| 02/18/2026 | $65.08 | $65.34 (0.4%) | $66.22 | $64.79 | 1.18 M | $5.32 B |
| 02/17/2026 | $65.28 | $65.05 (-0.35%) | $65.65 | $64.36 | 1.38 M | $5.30 B |
| 02/13/2026 | $65.76 | $65.79 (0.05%) | $66.33 | $64.64 | 1.19 M | $5.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
