5 DAY PERFORMANCE
-30.33%
1 MONTH PERFORMANCE
-31.17%
3 MONTH PERFORMANCE
-28.36%
6 MONTH PERFORMANCE
-8.05%
YEAR-TO-DATE PERFORMANCE
+28.02%
1 YEAR PERFORMANCE
+10.58%
Avnet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $88.19 | $88.64 (0.51%) | $89.23 | $86.34 | 1.13 M | $7.28 B |
| 08/20/2026 | $88.05 | $86.89 (-1.32%) | $88.99 | $86.63 | 1.01 M | $7.14 B |
| 08/19/2026 | $94.00 | $88.34 (-6.02%) | $94.80 | $87.90 | 1.60 M | $7.26 B |
| 08/18/2026 | $96.93 | $93.40 (-3.64%) | $96.93 | $91.56 | 1.42 M | $7.68 B |
| 08/17/2026 | $96.20 | $98.63 (2.53%) | $99.01 | $95.73 | 1.24 M | $8.11 B |
| 08/14/2026 | $95.31 | $95.71 (0.42%) | $97.31 | $93.41 | 884.82 K | $7.87 B |
| 08/13/2026 | $97.40 | $95.99 (-1.45%) | $98.00 | $95.55 | 784.02 K | $7.89 B |
| 08/12/2026 | $98.16 | $97.31 (-0.87%) | $99.25 | $97.24 | 1.50 M | $7.99 B |
| 08/11/2026 | $99.00 | $95.96 (-3.07%) | $99.44 | $95.79 | 1.15 M | $7.88 B |
| 08/10/2026 | $97.50 | $97.40 (-0.1%) | $99.44 | $95.57 | 1.58 M | $8.00 B |
| 08/07/2026 | $97.50 | $96.53 (-0.99%) | $97.77 | $93.01 | 1.58 M | $7.93 B |
| 08/06/2026 | $98.30 | $96.80 (-1.53%) | $100.00 | $96.45 | 1.93 M | $7.95 B |
| 08/05/2026 | $92.64 | $97.22 (4.94%) | $98.67 | $87.10 | 2.72 M | $7.99 B |
| 08/04/2026 | $91.24 | $92.53 (1.41%) | $93.72 | $90.27 | 1.72 M | $7.60 B |
| 08/03/2026 | $88.92 | $88.88 (-0.04%) | $90.24 | $87.54 | 771.01 K | $7.30 B |
| 07/31/2026 | $89.31 | $88.84 (-0.53%) | $89.64 | $86.80 | 1.18 M | $7.29 B |
| 07/30/2026 | $86.45 | $86.80 (0.4%) | $88.04 | $85.54 | 902.75 K | $7.12 B |
| 07/29/2026 | $86.22 | $83.59 (-3.05%) | $86.63 | $83.48 | 1.03 M | $6.86 B |
| 07/28/2026 | $86.75 | $86.22 (-0.61%) | $87.09 | $84.67 | 1.14 M | $7.07 B |
| 07/27/2026 | $89.48 | $88.38 (-1.23%) | $90.01 | $85.47 | 751.61 K | $7.25 B |
| 07/24/2026 | $89.37 | $89.42 (0.06%) | $90.52 | $88.54 | 701.80 K | $7.33 B |
| 07/23/2026 | $89.85 | $89.92 (0.08%) | $91.32 | $89.34 | 1.17 M | $7.37 B |
| 07/22/2026 | $89.11 | $90.13 (1.14%) | $91.30 | $89.11 | 1.08 M | $7.39 B |
| 07/21/2026 | $86.89 | $89.85 (3.41%) | $89.90 | $86.45 | 784.58 K | $7.37 B |
| 07/20/2026 | $86.68 | $85.02 (-1.92%) | $87.10 | $84.64 | 681.85 K | $6.97 B |
| 07/17/2026 | $83.11 | $85.65 (3.06%) | $86.16 | $82.50 | 911.90 K | $7.02 B |
| 07/16/2026 | $84.50 | $84.76 (0.31%) | $85.83 | $84.10 | 1.22 M | $6.95 B |
| 07/15/2026 | $86.55 | $86.21 (-0.39%) | $87.27 | $84.75 | 1.36 M | $7.07 B |
| 07/14/2026 | $87.56 | $86.05 (-1.72%) | $87.90 | $85.62 | 539.75 K | $7.06 B |
| 07/13/2026 | $85.62 | $85.15 (-0.55%) | $86.86 | $84.79 | 1.10 M | $6.98 B |
| 07/10/2026 | $85.83 | $87.13 (1.51%) | $88.32 | $85.72 | 588.20 K | $7.15 B |
| 07/09/2026 | $85.45 | $86.28 (0.97%) | $88.87 | $85.35 | 1.83 M | $7.08 B |
| 07/08/2026 | $81.14 | $83.24 (2.59%) | $83.41 | $81.14 | 831.84 K | $6.83 B |
| 07/07/2026 | $80.86 | $81.48 (0.77%) | $81.66 | $80.13 | 946.50 K | $6.68 B |
| 07/06/2026 | $83.36 | $82.46 (-1.08%) | $84.48 | $81.72 | 1.00 M | $6.76 B |
| 07/02/2026 | $86.81 | $82.18 (-5.33%) | $87.05 | $81.10 | 1.15 M | $6.74 B |
| 07/01/2026 | $87.39 | $87.28 (-0.13%) | $88.71 | $85.60 | 1.03 M | $7.16 B |
| 06/30/2026 | $87.92 | $88.82 (1.02%) | $88.86 | $87.14 | 1.03 M | $7.28 B |
| 06/29/2026 | $86.44 | $87.63 (1.38%) | $87.85 | $85.37 | 1.32 M | $7.19 B |
| 06/26/2026 | $89.30 | $86.37 (-3.28%) | $89.44 | $85.96 | 1.76 M | $7.08 B |
| 06/25/2026 | $89.84 | $90.81 (1.08%) | $91.77 | $88.60 | 1.67 M | $7.45 B |
| 06/24/2026 | $89.60 | $88.24 (-1.52%) | $90.56 | $87.70 | 2.04 M | $7.24 B |
| 06/23/2026 | $89.43 | $89.60 (0.19%) | $91.49 | $89.00 | 1.01 M | $7.35 B |
| 06/22/2026 | $92.27 | $92.45 (0.2%) | $93.37 | $91.65 | 1.79 M | $7.58 B |
| 06/18/2026 | $91.78 | $91.47 (-0.34%) | $92.08 | $90.31 | 2.57 M | $7.50 B |
| 06/17/2026 | $91.25 | $89.81 (-1.58%) | $92.17 | $89.64 | 1.86 M | $7.37 B |
| 06/16/2026 | $91.78 | $90.99 (-0.86%) | $93.21 | $90.82 | 1.08 M | $7.46 B |
| 06/15/2026 | $93.37 | $91.78 (-1.7%) | $93.37 | $91.40 | 942.25 K | $7.53 B |
| 06/12/2026 | $88.49 | $90.59 (2.37%) | $90.81 | $87.91 | 1.27 M | $7.43 B |
| 06/11/2026 | $86.65 | $88.49 (2.12%) | $88.86 | $86.09 | 1.55 M | $7.26 B |
| 06/10/2026 | $85.87 | $85.39 (-0.56%) | $88.22 | $84.92 | 644.70 K | $7.00 B |
| 06/09/2026 | $87.84 | $86.93 (-1.04%) | $88.94 | $82.76 | 2.30 M | $7.13 B |
| 06/08/2026 | $88.35 | $87.05 (-1.47%) | $88.35 | $86.09 | 1.29 M | $7.14 B |
| 06/05/2026 | $87.95 | $86.81 (-1.3%) | $88.97 | $85.94 | 1.71 M | $7.12 B |
| 06/04/2026 | $90.74 | $88.11 (-2.9%) | $91.96 | $88.06 | 2.26 M | $7.23 B |
| 06/03/2026 | $92.87 | $92.93 (0.06%) | $94.10 | $91.22 | 1.08 M | $7.62 B |
| 06/02/2026 | $89.12 | $92.93 (4.28%) | $95.26 | $88.46 | 2.17 M | $7.62 B |
| 06/01/2026 | $86.37 | $86.95 (0.67%) | $87.08 | $85.00 | 1.44 M | $7.13 B |
| 05/29/2026 | $88.48 | $86.93 (-1.75%) | $88.76 | $86.30 | 1.92 M | $7.13 B |
| 05/28/2026 | $87.11 | $87.12 (0.01%) | $87.42 | $85.68 | 1.63 M | $7.15 B |
| 05/27/2026 | $90.20 | $87.06 (-3.48%) | $90.20 | $86.44 | 1.17 M | $7.14 B |
| 05/26/2026 | $86.89 | $89.12 (2.57%) | $89.24 | $85.45 | 1.61 M | $7.31 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.
