5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
+10.44%
3 MONTH PERFORMANCE
-13.37%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
-19.73%
1 YEAR PERFORMANCE
-34.22%
Avient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.82 | $30.69 (-0.42%) | $31.74 | $30.63 | 624.40 K | $2.81 B |
| 12/04/2025 | $31.30 | $30.94 (-1.15%) | $31.51 | $30.71 | 548.52 K | $2.83 B |
| 12/03/2025 | $30.24 | $31.31 (3.54%) | $31.52 | $30.09 | 766.70 K | $2.87 B |
| 12/02/2025 | $30.73 | $30.19 (-1.76%) | $30.73 | $30.09 | 640.90 K | $2.77 B |
| 12/01/2025 | $30.37 | $30.61 (0.79%) | $31.05 | $30.37 | 526.30 K | $2.80 B |
| 11/28/2025 | $30.40 | $30.59 (0.63%) | $30.77 | $30.29 | 197.20 K | $2.80 B |
| 11/26/2025 | $30.06 | $30.37 (1.03%) | $30.63 | $30.06 | 518.50 K | $2.78 B |
| 11/25/2025 | $29.45 | $30.28 (2.82%) | $30.62 | $29.43 | 614.02 K | $2.77 B |
| 11/24/2025 | $29.05 | $29.29 (0.83%) | $29.33 | $28.50 | 639.52 K | $2.68 B |
| 11/21/2025 | $27.70 | $29.29 (5.74%) | $29.56 | $27.70 | 834.50 K | $2.68 B |
| 11/20/2025 | $28.33 | $27.48 (-3%) | $28.74 | $27.48 | 907.47 K | $2.52 B |
| 11/19/2025 | $28.37 | $28.16 (-0.74%) | $28.43 | $27.85 | 975.00 K | $2.58 B |
| 11/18/2025 | $28.22 | $28.31 (0.32%) | $28.50 | $27.75 | 946.63 K | $2.59 B |
| 11/17/2025 | $29.25 | $28.24 (-3.45%) | $29.26 | $28.22 | 758.10 K | $2.59 B |
| 11/14/2025 | $29.61 | $29.29 (-1.08%) | $30.05 | $29.11 | 1.07 M | $2.68 B |
| 11/13/2025 | $29.40 | $30.15 (2.55%) | $30.65 | $29.33 | 875.54 K | $2.76 B |
| 11/12/2025 | $29.90 | $29.46 (-1.47%) | $30.19 | $29.43 | 807.80 K | $2.70 B |
| 11/11/2025 | $29.84 | $29.81 (-0.1%) | $29.86 | $29.21 | 584.65 K | $2.73 B |
| 11/10/2025 | $30.00 | $29.63 (-1.23%) | $30.15 | $28.87 | 734.30 K | $2.71 B |
| 11/07/2025 | $30.10 | $29.70 (-1.33%) | $30.76 | $29.42 | 840.20 K | $2.72 B |
| 11/06/2025 | $30.98 | $30.17 (-2.61%) | $31.55 | $30.10 | 688.80 K | $2.76 B |
| 11/05/2025 | $30.21 | $31.29 (3.57%) | $32.08 | $29.52 | 1.75 M | $2.87 B |
| 11/04/2025 | $31.44 | $31.29 (-0.48%) | $31.88 | $31.24 | 957.80 K | $2.87 B |
| 11/03/2025 | $31.75 | $32.08 (1.04%) | $32.17 | $31.29 | 638.40 K | $2.94 B |
| 10/31/2025 | $31.40 | $32.07 (2.13%) | $32.22 | $30.81 | 537.93 K | $2.93 B |
| 10/30/2025 | $31.40 | $31.53 (0.41%) | $32.04 | $31.28 | 564.10 K | $2.88 B |
| 10/29/2025 | $32.30 | $31.89 (-1.27%) | $32.73 | $31.64 | 537.80 K | $2.92 B |
| 10/28/2025 | $32.59 | $32.60 (0.03%) | $33.10 | $32.29 | 482.70 K | $2.98 B |
| 10/27/2025 | $32.78 | $32.65 (-0.4%) | $33.09 | $32.56 | 357.43 K | $2.99 B |
| 10/24/2025 | $33.01 | $32.63 (-1.15%) | $33.13 | $32.59 | 463.44 K | $2.99 B |
| 10/23/2025 | $31.95 | $32.54 (1.85%) | $32.69 | $31.90 | 545.10 K | $2.98 B |
| 10/22/2025 | $32.11 | $31.80 (-0.97%) | $32.32 | $31.71 | 333.84 K | $2.91 B |
| 10/21/2025 | $31.75 | $32.09 (1.07%) | $32.30 | $31.75 | 391.70 K | $2.94 B |
| 10/20/2025 | $31.52 | $31.93 (1.3%) | $31.98 | $31.48 | 369.10 K | $2.92 B |
| 10/17/2025 | $31.16 | $31.36 (0.64%) | $31.45 | $31.07 | 367.30 K | $2.87 B |
| 10/16/2025 | $31.31 | $31.17 (-0.45%) | $31.45 | $30.78 | 522.00 K | $2.85 B |
| 10/15/2025 | $31.40 | $31.21 (-0.61%) | $31.65 | $30.88 | 598.30 K | $2.86 B |
| 10/14/2025 | $30.32 | $31.25 (3.07%) | $31.78 | $30.32 | 641.44 K | $2.86 B |
| 10/13/2025 | $30.68 | $31.04 (1.17%) | $31.17 | $30.61 | 429.41 K | $2.84 B |
| 10/10/2025 | $31.61 | $30.37 (-3.92%) | $31.82 | $30.29 | 486.50 K | $2.78 B |
| 10/09/2025 | $32.33 | $31.62 (-2.2%) | $32.33 | $31.51 | 510.00 K | $2.89 B |
| 10/08/2025 | $32.18 | $32.10 (-0.25%) | $32.23 | $31.78 | 333.47 K | $2.94 B |
| 10/07/2025 | $32.63 | $31.97 (-2.02%) | $32.85 | $31.92 | 484.70 K | $2.93 B |
| 10/06/2025 | $32.98 | $32.56 (-1.27%) | $33.02 | $32.32 | 559.42 K | $2.98 B |
| 10/03/2025 | $32.74 | $32.79 (0.15%) | $33.17 | $32.64 | 389.63 K | $3.00 B |
| 10/02/2025 | $31.92 | $32.58 (2.07%) | $32.75 | $31.85 | 513.23 K | $2.98 B |
| 10/01/2025 | $32.65 | $32.05 (-1.84%) | $33.04 | $31.90 | 437.75 K | $2.93 B |
| 09/30/2025 | $32.49 | $32.95 (1.42%) | $33.00 | $32.04 | 731.10 K | $3.01 B |
| 09/29/2025 | $33.00 | $32.60 (-1.21%) | $33.00 | $32.26 | 531.40 K | $2.98 B |
| 09/26/2025 | $32.63 | $32.84 (0.64%) | $32.91 | $32.47 | 747.24 K | $3.00 B |
| 09/25/2025 | $33.50 | $32.56 (-2.81%) | $33.60 | $32.36 | 568.84 K | $2.98 B |
| 09/24/2025 | $34.32 | $33.73 (-1.72%) | $34.72 | $33.57 | 562.24 K | $3.09 B |
| 09/23/2025 | $34.78 | $34.39 (-1.12%) | $35.28 | $34.10 | 536.80 K | $3.15 B |
| 09/22/2025 | $35.14 | $34.74 (-1.14%) | $35.14 | $34.69 | 515.90 K | $3.18 B |
| 09/19/2025 | $36.50 | $35.14 (-3.73%) | $36.50 | $35.10 | 1.16 M | $3.22 B |
| 09/18/2025 | $36.20 | $36.33 (0.36%) | $36.65 | $35.97 | 603.13 K | $3.32 B |
| 09/17/2025 | $36.37 | $35.89 (-1.32%) | $36.87 | $35.42 | 684.41 K | $3.28 B |
| 09/16/2025 | $35.89 | $35.77 (-0.33%) | $36.03 | $35.56 | 437.17 K | $3.27 B |
| 09/15/2025 | $36.37 | $35.85 (-1.43%) | $36.63 | $35.73 | 387.40 K | $3.28 B |
| 09/12/2025 | $36.71 | $36.20 (-1.39%) | $36.92 | $36.06 | 458.10 K | $3.31 B |
| 09/11/2025 | $36.74 | $37.59 (2.31%) | $37.62 | $36.69 | 422.00 K | $3.44 B |
| 09/10/2025 | $36.74 | $36.48 (-0.71%) | $37.16 | $36.27 | 347.73 K | $3.34 B |
| 09/09/2025 | $37.58 | $36.98 (-1.6%) | $37.76 | $36.95 | 487.75 K | $3.38 B |
| 09/08/2025 | $37.70 | $37.86 (0.42%) | $37.89 | $36.71 | 405.01 K | $3.46 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.
