5 DAY PERFORMANCE
-42.44%
1 MONTH PERFORMANCE
-32.91%
3 MONTH PERFORMANCE
-28.66%
6 MONTH PERFORMANCE
-8.05%
YEAR-TO-DATE PERFORMANCE
+28.02%
1 YEAR PERFORMANCE
+20.83%
Avnet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $99.92 | $99.36 (-0.56%) | $100.72 | $97.82 | 1.11 M | $8.14 B |
| 10/08/2026 | $101.29 | $99.56 (-1.71%) | $102.70 | $99.28 | 1.45 M | $8.18 B |
| 10/07/2026 | $104.68 | $102.53 (-2.05%) | $106.15 | $102.34 | 875.12 K | $8.43 B |
| 10/06/2026 | $106.41 | $106.37 (-0.04%) | $106.77 | $105.18 | 1.02 M | $8.74 B |
| 10/05/2026 | $106.60 | $106.19 (-0.38%) | $107.97 | $105.60 | 1.27 M | $8.73 B |
| 10/02/2026 | $103.92 | $106.94 (2.91%) | $108.63 | $103.72 | 2.16 M | $8.79 B |
| 10/01/2026 | $99.78 | $102.24 (2.47%) | $103.46 | $98.55 | 1.20 M | $8.40 B |
| 09/30/2026 | $102.39 | $99.95 (-2.38%) | $103.92 | $99.60 | 1.54 M | $8.21 B |
| 09/29/2026 | $102.43 | $102.50 (0.07%) | $103.00 | $99.52 | 1.65 M | $8.42 B |
| 09/28/2026 | $103.04 | $101.45 (-1.54%) | $103.23 | $100.21 | 1.03 M | $8.34 B |
| 09/25/2026 | $102.00 | $103.08 (1.06%) | $104.58 | $101.55 | 1.20 M | $8.47 B |
| 09/24/2026 | $99.22 | $100.91 (1.7%) | $101.80 | $97.35 | 1.54 M | $8.29 B |
| 09/23/2026 | $98.31 | $101.15 (2.89%) | $102.70 | $97.63 | 1.77 M | $8.31 B |
| 09/22/2026 | $95.35 | $98.25 (3.04%) | $98.37 | $95.25 | 924.71 K | $8.07 B |
| 09/21/2026 | $97.01 | $95.48 (-1.58%) | $98.40 | $95.05 | 1.39 M | $7.85 B |
| 09/18/2026 | $93.81 | $96.12 (2.46%) | $96.40 | $92.67 | 2.69 M | $7.90 B |
| 09/17/2026 | $94.01 | $93.12 (-0.95%) | $95.69 | $93.09 | 1.28 M | $7.65 B |
| 09/16/2026 | $93.90 | $92.73 (-1.25%) | $94.61 | $90.90 | 1.32 M | $7.62 B |
| 09/15/2026 | $92.34 | $92.64 (0.32%) | $95.11 | $91.97 | 1.44 M | $7.61 B |
| 09/14/2026 | $96.50 | $92.34 (-4.31%) | $96.50 | $91.56 | 1.51 M | $7.59 B |
| 09/11/2026 | $94.14 | $99.63 (5.83%) | $99.92 | $94.07 | 1.96 M | $8.19 B |
| 09/10/2026 | $91.32 | $92.97 (1.81%) | $93.90 | $90.68 | 1.14 M | $7.64 B |
| 09/09/2026 | $91.86 | $91.74 (-0.13%) | $92.40 | $90.71 | 844.83 K | $7.54 B |
| 09/08/2026 | $92.81 | $92.42 (-0.42%) | $93.49 | $91.81 | 1.02 M | $7.59 B |
| 09/04/2026 | $91.02 | $92.06 (1.14%) | $92.80 | $90.49 | 1.12 M | $7.57 B |
| 09/03/2026 | $89.02 | $90.82 (2.02%) | $90.89 | $86.71 | 762.34 K | $7.46 B |
| 09/02/2026 | $89.39 | $89.99 (0.67%) | $91.00 | $88.34 | 1.03 M | $7.40 B |
| 09/01/2026 | $88.58 | $89.39 (0.91%) | $89.64 | $87.15 | 730.83 K | $7.35 B |
| 08/31/2026 | $89.39 | $89.56 (0.19%) | $90.22 | $87.71 | 1.95 M | $7.36 B |
| 08/28/2026 | $91.49 | $88.63 (-3.13%) | $92.70 | $88.43 | 860.15 K | $7.28 B |
| 08/27/2026 | $91.11 | $91.52 (0.45%) | $92.34 | $90.20 | 1.12 M | $7.52 B |
| 08/26/2026 | $87.71 | $90.29 (2.94%) | $90.61 | $86.68 | 1.10 M | $7.42 B |
| 08/25/2026 | $87.76 | $87.57 (-0.22%) | $87.76 | $85.67 | 844.03 K | $7.20 B |
| 08/24/2026 | $87.87 | $86.26 (-1.83%) | $87.95 | $85.52 | 807.90 K | $7.09 B |
| 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 |
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.
