5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+9.73%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-4.33%
Avnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $49.13 | $49.67 (1.1%) | $49.72 | $49.02 | 760.20 K | $4.12 B |
| 12/04/2025 | $49.17 | $49.13 (-0.08%) | $49.61 | $48.98 | 812.73 K | $4.08 B |
| 12/03/2025 | $48.00 | $49.31 (2.73%) | $49.51 | $47.65 | 1.00 M | $4.09 B |
| 12/02/2025 | $47.63 | $48.20 (1.2%) | $48.32 | $47.30 | 1.12 M | $4.00 B |
| 12/01/2025 | $47.39 | $47.41 (0.04%) | $47.76 | $47.04 | 1.06 M | $3.93 B |
| 11/28/2025 | $47.28 | $47.51 (0.49%) | $47.59 | $47.04 | 195.12 K | $3.94 B |
| 11/26/2025 | $47.19 | $47.23 (0.08%) | $47.64 | $46.89 | 536.12 K | $3.92 B |
| 11/25/2025 | $46.45 | $47.19 (1.59%) | $47.24 | $46.39 | 611.74 K | $3.92 B |
| 11/24/2025 | $46.04 | $46.36 (0.7%) | $46.53 | $45.70 | 607.20 K | $3.85 B |
| 11/21/2025 | $44.59 | $45.92 (2.98%) | $46.68 | $44.56 | 1.16 M | $3.81 B |
| 11/20/2025 | $45.97 | $44.37 (-3.48%) | $46.00 | $44.25 | 895.70 K | $3.68 B |
| 11/19/2025 | $45.15 | $45.23 (0.18%) | $45.58 | $44.88 | 559.40 K | $3.75 B |
| 11/18/2025 | $44.84 | $45.18 (0.76%) | $45.79 | $44.68 | 836.02 K | $3.75 B |
| 11/17/2025 | $46.32 | $44.99 (-2.87%) | $46.38 | $44.82 | 759.00 K | $3.73 B |
| 11/14/2025 | $46.60 | $46.45 (-0.32%) | $47.36 | $46.27 | 988.92 K | $3.86 B |
| 11/13/2025 | $46.69 | $46.75 (0.13%) | $47.62 | $46.69 | 918.50 K | $3.88 B |
| 11/12/2025 | $47.10 | $47.18 (0.17%) | $47.53 | $46.62 | 756.50 K | $3.92 B |
| 11/11/2025 | $47.21 | $46.66 (-1.17%) | $47.27 | $46.62 | 757.72 K | $3.87 B |
| 11/10/2025 | $47.89 | $47.08 (-1.69%) | $48.41 | $46.91 | 1.19 M | $3.91 B |
| 11/07/2025 | $46.80 | $47.26 (0.98%) | $47.34 | $46.39 | 793.10 K | $3.92 B |
| 11/06/2025 | $48.03 | $47.17 (-1.79%) | $48.29 | $47.13 | 665.50 K | $3.91 B |
| 11/05/2025 | $47.34 | $48.00 (1.39%) | $48.13 | $47.28 | 885.30 K | $3.98 B |
| 11/04/2025 | $47.75 | $47.31 (-0.92%) | $47.87 | $47.27 | 849.20 K | $3.93 B |
| 11/03/2025 | $48.11 | $48.15 (0.08%) | $48.54 | $47.29 | 980.80 K | $4.00 B |
| 10/31/2025 | $48.18 | $48.45 (0.56%) | $48.72 | $47.74 | 1.10 M | $4.02 B |
| 10/30/2025 | $48.93 | $48.22 (-1.45%) | $49.76 | $48.06 | 1.21 M | $4.00 B |
| 10/29/2025 | $47.75 | $48.64 (1.86%) | $50.69 | $46.73 | 1.71 M | $4.04 B |
| 10/28/2025 | $51.11 | $50.54 (-1.12%) | $51.14 | $50.43 | 937.60 K | $4.19 B |
| 10/27/2025 | $52.01 | $51.14 (-1.67%) | $52.01 | $51.01 | 1.10 M | $4.24 B |
| 10/24/2025 | $52.81 | $51.49 (-2.5%) | $52.81 | $51.37 | 702.04 K | $4.33 B |
| 10/23/2025 | $51.39 | $52.14 (1.46%) | $52.24 | $50.95 | 1.05 M | $4.39 B |
| 10/22/2025 | $52.19 | $51.22 (-1.86%) | $52.53 | $51.13 | 845.84 K | $4.31 B |
| 10/21/2025 | $53.07 | $52.15 (-1.73%) | $53.41 | $51.88 | 728.30 K | $4.39 B |
| 10/20/2025 | $52.24 | $53.07 (1.59%) | $53.40 | $52.14 | 799.40 K | $4.46 B |
| 10/17/2025 | $52.34 | $52.08 (-0.5%) | $52.59 | $51.68 | 706.20 K | $4.38 B |
| 10/16/2025 | $52.54 | $52.41 (-0.25%) | $52.76 | $52.13 | 679.34 K | $4.41 B |
| 10/15/2025 | $52.04 | $52.49 (0.86%) | $52.56 | $51.57 | 691.81 K | $4.42 B |
| 10/14/2025 | $50.16 | $51.52 (2.71%) | $52.02 | $49.69 | 1.30 M | $4.33 B |
| 10/13/2025 | $50.52 | $50.69 (0.34%) | $51.14 | $50.13 | 829.95 K | $4.26 B |
| 10/10/2025 | $51.01 | $49.52 (-2.92%) | $51.26 | $49.38 | 876.16 K | $4.17 B |
| 10/09/2025 | $51.85 | $50.94 (-1.76%) | $52.19 | $50.52 | 819.00 K | $4.28 B |
| 10/08/2025 | $51.38 | $51.74 (0.7%) | $52.14 | $51.29 | 564.80 K | $4.35 B |
| 10/07/2025 | $52.71 | $51.34 (-2.6%) | $52.99 | $51.26 | 587.82 K | $4.32 B |
| 10/06/2025 | $52.44 | $52.39 (-0.1%) | $52.79 | $52.17 | 568.51 K | $4.41 B |
| 10/03/2025 | $52.00 | $51.86 (-0.27%) | $52.70 | $51.28 | 697.24 K | $4.36 B |
| 10/02/2025 | $52.42 | $51.99 (-0.82%) | $52.76 | $51.95 | 546.60 K | $4.37 B |
| 10/01/2025 | $52.24 | $52.21 (-0.06%) | $52.46 | $51.94 | 573.02 K | $4.39 B |
| 09/30/2025 | $51.78 | $52.28 (0.97%) | $52.35 | $51.36 | 552.80 K | $4.40 B |
| 09/29/2025 | $52.08 | $51.73 (-0.67%) | $52.31 | $51.43 | 429.90 K | $4.35 B |
| 09/26/2025 | $51.55 | $51.94 (0.76%) | $52.00 | $51.20 | 483.20 K | $4.37 B |
| 09/25/2025 | $52.16 | $51.57 (-1.13%) | $52.30 | $51.44 | 698.80 K | $4.34 B |
| 09/24/2025 | $53.13 | $52.84 (-0.55%) | $53.33 | $52.51 | 413.20 K | $4.44 B |
| 09/23/2025 | $53.59 | $53.01 (-1.08%) | $54.13 | $52.92 | 794.21 K | $4.46 B |
| 09/22/2025 | $53.17 | $53.42 (0.47%) | $53.62 | $53.02 | 450.65 K | $4.49 B |
| 09/19/2025 | $53.68 | $53.08 (-1.12%) | $53.70 | $52.73 | 2.12 M | $4.46 B |
| 09/18/2025 | $52.97 | $53.64 (1.26%) | $53.88 | $52.37 | 1.30 M | $4.51 B |
| 09/17/2025 | $53.07 | $52.31 (-1.43%) | $53.07 | $51.90 | 1.05 M | $4.40 B |
| 09/16/2025 | $53.58 | $53.52 (-0.11%) | $53.79 | $52.89 | 703.60 K | $4.50 B |
| 09/15/2025 | $53.62 | $53.35 (-0.5%) | $54.15 | $53.19 | 640.01 K | $4.49 B |
| 09/12/2025 | $54.07 | $53.45 (-1.15%) | $54.07 | $53.37 | 571.10 K | $4.50 B |
| 09/11/2025 | $53.94 | $54.11 (0.32%) | $54.47 | $53.64 | 942.85 K | $4.55 B |
| 09/10/2025 | $53.54 | $53.94 (0.75%) | $53.99 | $53.31 | 920.90 K | $4.54 B |
| 09/09/2025 | $53.23 | $53.13 (-0.19%) | $53.53 | $52.51 | 772.84 K | $4.47 B |
| 09/08/2025 | $53.52 | $53.36 (-0.3%) | $53.69 | $52.95 | 738.30 K | $4.49 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.
