5 DAY PERFORMANCE
-10.51%
1 MONTH PERFORMANCE
-17.98%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
+14.79%
YEAR-TO-DATE PERFORMANCE
+17.25%
1 YEAR PERFORMANCE
+4.24%
Avient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.80 | $40.56 (-0.59%) | $40.81 | $40.33 | 147.98 K | $3.72 B |
| 09/18/2026 | $40.19 | $40.36 (0.42%) | $40.40 | $39.72 | 1.05 M | $3.70 B |
| 09/17/2026 | $41.90 | $40.58 (-3.15%) | $41.95 | $40.53 | 544.53 K | $3.72 B |
| 09/16/2026 | $41.24 | $40.93 (-0.75%) | $41.58 | $40.21 | 775.02 K | $3.75 B |
| 09/15/2026 | $41.18 | $40.97 (-0.51%) | $41.19 | $40.62 | 796.80 K | $3.76 B |
| 09/14/2026 | $40.79 | $41.16 (0.91%) | $41.52 | $40.50 | 896.47 K | $3.77 B |
| 09/11/2026 | $42.00 | $41.41 (-1.4%) | $42.00 | $41.29 | 626.70 K | $3.80 B |
| 09/10/2026 | $41.35 | $41.72 (0.89%) | $41.99 | $41.12 | 649.30 K | $3.83 B |
| 09/09/2026 | $42.55 | $41.90 (-1.53%) | $42.89 | $41.80 | 597.20 K | $3.84 B |
| 09/08/2026 | $43.25 | $42.61 (-1.48%) | $43.56 | $42.56 | 714.01 K | $3.91 B |
| 09/04/2026 | $42.72 | $43.40 (1.59%) | $43.87 | $42.44 | 495.20 K | $3.98 B |
| 09/03/2026 | $44.10 | $42.91 (-2.7%) | $44.10 | $42.43 | 480.23 K | $3.93 B |
| 09/02/2026 | $43.17 | $43.59 (0.97%) | $44.29 | $43.17 | 769.82 K | $4.00 B |
| 09/01/2026 | $43.71 | $42.62 (-2.49%) | $43.85 | $42.43 | 677.45 K | $3.91 B |
| 08/31/2026 | $44.59 | $44.06 (-1.19%) | $44.89 | $43.74 | 896.70 K | $4.04 B |
| 08/28/2026 | $44.76 | $44.67 (-0.2%) | $45.09 | $44.20 | 696.10 K | $4.10 B |
| 08/27/2026 | $44.45 | $44.26 (-0.43%) | $45.25 | $44.05 | 547.92 K | $4.06 B |
| 08/26/2026 | $44.65 | $44.78 (0.29%) | $45.57 | $44.15 | 665.23 K | $4.11 B |
| 08/25/2026 | $44.78 | $44.62 (-0.36%) | $44.86 | $43.87 | 646.50 K | $4.09 B |
| 08/24/2026 | $44.70 | $44.42 (-0.63%) | $44.81 | $44.10 | 807.57 K | $4.07 B |
| 08/21/2026 | $44.08 | $44.66 (1.32%) | $44.95 | $44.08 | 800.30 K | $4.10 B |
| 08/20/2026 | $43.12 | $43.73 (1.41%) | $44.20 | $43.12 | 643.90 K | $4.01 B |
| 08/19/2026 | $44.18 | $44.26 (0.18%) | $44.83 | $43.98 | 732.30 K | $4.06 B |
| 08/18/2026 | $45.20 | $43.46 (-3.85%) | $45.20 | $43.43 | 859.40 K | $3.99 B |
| 08/17/2026 | $46.06 | $45.39 (-1.45%) | $46.09 | $45.19 | 739.50 K | $4.16 B |
| 08/14/2026 | $45.90 | $46.34 (0.96%) | $46.37 | $44.63 | 640.80 K | $4.25 B |
| 08/13/2026 | $45.53 | $46.12 (1.3%) | $46.17 | $45.26 | 1.01 M | $4.23 B |
| 08/12/2026 | $45.74 | $45.33 (-0.9%) | $45.79 | $44.50 | 1.15 M | $4.16 B |
| 08/11/2026 | $46.00 | $45.47 (-1.15%) | $46.64 | $45.35 | 1.10 M | $4.17 B |
| 08/10/2026 | $45.16 | $45.65 (1.09%) | $46.16 | $44.73 | 1.22 M | $4.19 B |
| 08/07/2026 | $43.70 | $45.69 (4.55%) | $46.53 | $42.99 | 1.66 M | $4.19 B |
| 08/06/2026 | $40.00 | $42.65 (6.62%) | $43.96 | $39.66 | 1.94 M | $3.91 B |
| 08/05/2026 | $38.03 | $37.92 (-0.29%) | $38.31 | $37.57 | 1.05 M | $3.48 B |
| 08/04/2026 | $37.56 | $38.17 (1.62%) | $38.21 | $37.31 | 656.80 K | $3.50 B |
| 08/03/2026 | $36.91 | $37.39 (1.3%) | $37.53 | $36.51 | 615.70 K | $3.43 B |
| 07/31/2026 | $36.60 | $36.32 (-0.77%) | $36.70 | $35.87 | 630.80 K | $3.33 B |
| 07/30/2026 | $36.79 | $36.68 (-0.3%) | $36.79 | $35.94 | 662.80 K | $3.36 B |
| 07/29/2026 | $36.79 | $35.92 (-2.36%) | $36.90 | $35.57 | 880.90 K | $3.29 B |
| 07/28/2026 | $36.90 | $37.14 (0.65%) | $38.06 | $36.90 | 631.99 K | $3.41 B |
| 07/27/2026 | $37.91 | $36.44 (-3.88%) | $38.19 | $36.23 | 609.58 K | $3.34 B |
| 07/24/2026 | $36.83 | $37.60 (2.09%) | $37.71 | $36.71 | 537.40 K | $3.45 B |
| 07/23/2026 | $36.33 | $36.64 (0.85%) | $36.84 | $36.08 | 746.53 K | $3.36 B |
| 07/22/2026 | $37.18 | $37.36 (0.48%) | $37.95 | $37.18 | 559.41 K | $3.43 B |
| 07/21/2026 | $36.27 | $36.90 (1.74%) | $36.94 | $35.78 | 503.40 K | $3.38 B |
| 07/20/2026 | $36.76 | $36.11 (-1.77%) | $36.76 | $35.95 | 545.80 K | $3.31 B |
| 07/17/2026 | $37.56 | $36.97 (-1.57%) | $38.28 | $36.73 | 866.50 K | $3.39 B |
| 07/16/2026 | $36.00 | $38.07 (5.75%) | $38.10 | $35.99 | 1.12 M | $3.49 B |
| 07/15/2026 | $35.98 | $35.86 (-0.33%) | $36.50 | $35.72 | 523.60 K | $3.29 B |
| 07/14/2026 | $36.15 | $35.81 (-0.94%) | $36.41 | $35.27 | 549.00 K | $3.28 B |
| 07/13/2026 | $36.04 | $35.57 (-1.3%) | $36.49 | $35.33 | 538.70 K | $3.26 B |
| 07/10/2026 | $36.29 | $36.03 (-0.72%) | $36.65 | $36.01 | 849.05 K | $3.30 B |
| 07/09/2026 | $35.95 | $35.98 (0.08%) | $36.29 | $35.47 | 678.01 K | $3.30 B |
| 07/08/2026 | $37.57 | $35.73 (-4.9%) | $37.57 | $34.95 | 1.31 M | $3.28 B |
| 07/07/2026 | $38.89 | $38.10 (-2.03%) | $39.32 | $37.94 | 1.42 M | $3.49 B |
| 07/06/2026 | $37.44 | $38.89 (3.87%) | $39.04 | $37.06 | 1.52 M | $3.57 B |
| 07/02/2026 | $36.91 | $37.31 (1.08%) | $37.52 | $36.51 | 713.84 K | $3.42 B |
| 07/01/2026 | $36.89 | $36.82 (-0.19%) | $37.64 | $36.61 | 839.90 K | $3.38 B |
| 06/30/2026 | $37.09 | $36.96 (-0.35%) | $37.23 | $36.71 | 798.31 K | $3.39 B |
| 06/29/2026 | $37.38 | $36.84 (-1.44%) | $37.38 | $36.14 | 1.09 M | $3.38 B |
| 06/26/2026 | $36.65 | $37.91 (3.44%) | $37.97 | $36.41 | 3.04 M | $3.48 B |
| 06/25/2026 | $36.98 | $37.00 (0.05%) | $37.57 | $36.52 | 1.25 M | $3.39 B |
| 06/24/2026 | $35.56 | $36.82 (3.54%) | $36.87 | $35.39 | 993.50 K | $3.38 B |
| 06/23/2026 | $36.73 | $35.77 (-2.61%) | $36.98 | $35.72 | 786.80 K | $3.28 B |
| 06/22/2026 | $37.41 | $37.28 (-0.35%) | $37.88 | $36.81 | 919.50 K | $3.42 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.
