5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
-5.50%
YEAR-TO-DATE PERFORMANCE
+17.25%
1 YEAR PERFORMANCE
+10.36%
Avient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $36.89 | $37.66 (2.09%) | $37.71 | $36.58 | 1.44 M | $3.45 B |
| 06/17/2026 | $37.62 | $36.86 (-2.02%) | $38.32 | $36.79 | 929.10 K | $3.38 B |
| 06/16/2026 | $37.64 | $37.67 (0.08%) | $38.29 | $37.56 | 976.34 K | $3.45 B |
| 06/15/2026 | $38.21 | $37.54 (-1.75%) | $38.80 | $37.34 | 1.12 M | $3.44 B |
| 06/12/2026 | $37.09 | $37.76 (1.81%) | $38.03 | $37.09 | 1.04 M | $3.46 B |
| 06/11/2026 | $35.57 | $36.52 (2.67%) | $36.58 | $35.31 | 917.11 K | $3.35 B |
| 06/10/2026 | $35.47 | $34.97 (-1.41%) | $35.67 | $34.72 | 993.10 K | $3.21 B |
| 06/09/2026 | $35.35 | $35.45 (0.28%) | $35.98 | $34.84 | 844.40 K | $3.25 B |
| 06/08/2026 | $33.96 | $34.49 (1.56%) | $34.56 | $33.53 | 1.07 M | $3.16 B |
| 06/05/2026 | $34.00 | $33.94 (-0.18%) | $34.28 | $33.82 | 487.50 K | $3.11 B |
| 06/04/2026 | $34.97 | $34.14 (-2.37%) | $34.98 | $33.82 | 578.33 K | $3.13 B |
| 06/03/2026 | $34.88 | $34.50 (-1.09%) | $35.45 | $34.48 | 637.50 K | $3.16 B |
| 06/02/2026 | $34.63 | $35.21 (1.67%) | $35.28 | $34.43 | 494.71 K | $3.23 B |
| 06/01/2026 | $34.84 | $34.61 (-0.66%) | $35.06 | $33.58 | 825.70 K | $3.17 B |
| 05/29/2026 | $36.29 | $35.42 (-2.4%) | $36.35 | $35.38 | 619.61 K | $3.25 B |
| 05/28/2026 | $36.07 | $36.18 (0.3%) | $36.67 | $35.29 | 594.20 K | $3.32 B |
| 05/27/2026 | $35.75 | $36.23 (1.34%) | $36.40 | $35.71 | 635.52 K | $3.32 B |
| 05/26/2026 | $34.62 | $35.29 (1.94%) | $35.66 | $34.49 | 1.26 M | $3.24 B |
| 05/22/2026 | $34.32 | $34.31 (-0.03%) | $34.46 | $33.79 | 625.80 K | $3.15 B |
| 05/21/2026 | $33.64 | $34.12 (1.43%) | $34.26 | $32.82 | 730.70 K | $3.13 B |
| 05/20/2026 | $32.78 | $33.82 (3.17%) | $33.85 | $32.27 | 687.80 K | $3.10 B |
| 05/19/2026 | $33.19 | $32.64 (-1.66%) | $33.19 | $32.23 | 786.93 K | $2.99 B |
| 05/18/2026 | $34.02 | $33.55 (-1.38%) | $34.36 | $33.46 | 916.30 K | $3.08 B |
| 05/15/2026 | $34.37 | $33.77 (-1.75%) | $34.54 | $33.58 | 646.85 K | $3.10 B |
| 05/14/2026 | $34.67 | $34.76 (0.26%) | $35.16 | $34.18 | 1.21 M | $3.19 B |
| 05/13/2026 | $35.28 | $34.33 (-2.69%) | $35.28 | $34.29 | 1.35 M | $3.15 B |
| 05/12/2026 | $35.86 | $35.26 (-1.67%) | $36.05 | $34.75 | 625.33 K | $3.23 B |
| 05/11/2026 | $37.08 | $35.99 (-2.94%) | $37.24 | $35.95 | 806.00 K | $3.30 B |
| 05/08/2026 | $36.27 | $36.89 (1.71%) | $37.45 | $35.38 | 992.00 K | $3.38 B |
| 05/07/2026 | $38.79 | $36.52 (-5.85%) | $39.51 | $36.43 | 761.20 K | $3.35 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.
