5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
+21.41%
YEAR-TO-DATE PERFORMANCE
+17.25%
1 YEAR PERFORMANCE
+3.27%
Avient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.18 | $38.36 (0.47%) | $38.49 | $37.69 | 170.98 K | $3.50 B |
| 05/05/2026 | $35.94 | $37.15 (3.37%) | $37.33 | $35.73 | 781.50 K | $3.40 B |
| 05/04/2026 | $36.51 | $35.61 (-2.47%) | $36.71 | $35.32 | 609.38 K | $3.26 B |
| 05/01/2026 | $37.33 | $36.76 (-1.53%) | $37.41 | $36.64 | 452.70 K | $3.37 B |
| 04/30/2026 | $36.10 | $37.08 (2.71%) | $37.31 | $35.96 | 511.72 K | $3.40 B |
| 04/29/2026 | $36.58 | $36.18 (-1.09%) | $36.73 | $35.94 | 333.60 K | $3.31 B |
| 04/28/2026 | $37.34 | $36.87 (-1.26%) | $37.97 | $36.49 | 338.10 K | $3.38 B |
| 04/27/2026 | $37.40 | $37.16 (-0.64%) | $37.71 | $36.54 | 438.50 K | $3.40 B |
| 04/24/2026 | $37.15 | $37.56 (1.1%) | $37.61 | $36.73 | 387.25 K | $3.44 B |
| 04/23/2026 | $37.38 | $37.09 (-0.78%) | $37.40 | $36.55 | 406.00 K | $3.40 B |
| 04/22/2026 | $38.46 | $37.25 (-3.15%) | $38.60 | $37.18 | 445.80 K | $3.41 B |
| 04/21/2026 | $38.59 | $38.08 (-1.32%) | $38.70 | $37.41 | 476.55 K | $3.49 B |
| 04/20/2026 | $38.31 | $38.50 (0.5%) | $38.64 | $38.14 | 338.73 K | $3.53 B |
| 04/17/2026 | $38.17 | $38.55 (1%) | $39.29 | $37.92 | 575.15 K | $3.53 B |
| 04/16/2026 | $37.67 | $37.63 (-0.11%) | $38.04 | $37.48 | 640.33 K | $3.45 B |
| 04/15/2026 | $37.74 | $37.51 (-0.61%) | $37.99 | $37.40 | 682.90 K | $3.44 B |
| 04/14/2026 | $37.73 | $37.92 (0.5%) | $38.02 | $37.30 | 489.60 K | $3.47 B |
| 04/13/2026 | $38.00 | $37.79 (-0.55%) | $38.76 | $37.03 | 459.03 K | $3.46 B |
| 04/10/2026 | $37.80 | $38.21 (1.08%) | $38.28 | $37.39 | 589.85 K | $3.50 B |
| 04/09/2026 | $36.79 | $37.45 (1.79%) | $37.49 | $36.53 | 399.32 K | $3.43 B |
| 04/08/2026 | $36.46 | $37.05 (1.62%) | $37.17 | $35.53 | 787.81 K | $3.39 B |
| 04/07/2026 | $34.61 | $34.72 (0.32%) | $34.82 | $34.08 | 667.50 K | $3.18 B |
| 04/06/2026 | $34.71 | $34.72 (0.03%) | $34.92 | $34.08 | 697.01 K | $3.18 B |
| 04/02/2026 | $35.80 | $35.07 (-2.04%) | $36.25 | $35.04 | 588.40 K | $3.21 B |
| 04/01/2026 | $36.42 | $36.40 (-0.05%) | $37.19 | $36.38 | 654.02 K | $3.33 B |
| 03/31/2026 | $36.08 | $36.30 (0.61%) | $36.69 | $35.60 | 614.70 K | $3.33 B |
| 03/30/2026 | $36.17 | $35.54 (-1.74%) | $36.17 | $35.20 | 870.44 K | $3.26 B |
| 03/27/2026 | $35.92 | $35.55 (-1.03%) | $36.37 | $35.50 | 670.44 K | $3.26 B |
| 03/26/2026 | $35.89 | $36.23 (0.95%) | $36.78 | $35.89 | 892.00 K | $3.32 B |
| 03/25/2026 | $34.88 | $36.27 (3.99%) | $36.47 | $34.47 | 1.28 M | $3.32 B |
| 03/24/2026 | $32.94 | $34.32 (4.19%) | $34.55 | $32.87 | 678.24 K | $3.14 B |
| 03/23/2026 | $33.05 | $33.46 (1.24%) | $33.84 | $32.60 | 859.30 K | $3.06 B |
| 03/20/2026 | $32.06 | $31.91 (-0.47%) | $32.13 | $31.55 | 1.59 M | $2.92 B |
| 03/19/2026 | $32.19 | $32.04 (-0.47%) | $32.44 | $31.58 | 1.57 M | $2.93 B |
| 03/18/2026 | $33.76 | $32.91 (-2.52%) | $34.13 | $32.90 | 857.40 K | $3.01 B |
| 03/17/2026 | $34.36 | $34.09 (-0.79%) | $34.92 | $34.03 | 748.20 K | $3.12 B |
| 03/16/2026 | $34.55 | $34.35 (-0.58%) | $34.79 | $34.13 | 763.01 K | $3.15 B |
| 03/13/2026 | $34.89 | $34.28 (-1.75%) | $35.24 | $34.11 | 766.20 K | $3.14 B |
| 03/12/2026 | $34.97 | $34.53 (-1.26%) | $35.11 | $34.27 | 766.85 K | $3.16 B |
| 03/11/2026 | $35.69 | $35.45 (-0.67%) | $36.24 | $35.07 | 528.46 K | $3.25 B |
| 03/10/2026 | $36.46 | $35.95 (-1.4%) | $37.41 | $35.83 | 477.81 K | $3.29 B |
| 03/09/2026 | $35.92 | $36.62 (1.95%) | $36.83 | $35.22 | 757.04 K | $3.35 B |
| 03/06/2026 | $38.40 | $36.59 (-4.71%) | $38.40 | $36.40 | 879.17 K | $3.35 B |
| 03/05/2026 | $39.64 | $39.04 (-1.51%) | $40.01 | $39.02 | 792.23 K | $3.58 B |
| 03/04/2026 | $40.00 | $39.90 (-0.25%) | $40.29 | $39.35 | 666.84 K | $3.65 B |
| 03/03/2026 | $39.61 | $40.05 (1.11%) | $40.41 | $38.84 | 570.50 K | $3.67 B |
| 03/02/2026 | $40.37 | $40.88 (1.26%) | $41.13 | $39.37 | 614.42 K | $3.74 B |
| 02/27/2026 | $40.64 | $41.07 (1.06%) | $41.25 | $40.08 | 818.00 K | $3.76 B |
| 02/26/2026 | $41.78 | $41.11 (-1.6%) | $42.36 | $40.73 | 901.05 K | $3.77 B |
| 02/25/2026 | $42.50 | $41.66 (-1.98%) | $42.66 | $41.21 | 712.03 K | $3.82 B |
| 02/24/2026 | $42.35 | $42.30 (-0.12%) | $43.49 | $42.24 | 552.33 K | $3.87 B |
| 02/23/2026 | $41.98 | $42.11 (0.31%) | $42.51 | $40.92 | 771.30 K | $3.86 B |
| 02/20/2026 | $42.46 | $42.57 (0.26%) | $43.21 | $41.83 | 604.71 K | $3.90 B |
| 02/19/2026 | $43.05 | $42.51 (-1.25%) | $43.27 | $41.74 | 710.44 K | $3.89 B |
| 02/18/2026 | $43.06 | $43.28 (0.51%) | $43.92 | $42.68 | 929.70 K | $3.96 B |
| 02/17/2026 | $43.01 | $43.04 (0.07%) | $43.24 | $42.38 | 943.30 K | $3.94 B |
| 02/13/2026 | $43.09 | $42.75 (-0.79%) | $44.05 | $42.49 | 1.18 M | $3.92 B |
| 02/12/2026 | $41.85 | $41.84 (-0.02%) | $44.85 | $40.53 | 1.90 M | $3.83 B |
| 02/11/2026 | $40.55 | $40.87 (0.79%) | $40.95 | $39.79 | 1.28 M | $3.74 B |
| 02/10/2026 | $39.37 | $40.08 (1.8%) | $40.31 | $39.37 | 595.03 K | $3.67 B |
| 02/09/2026 | $38.69 | $39.01 (0.83%) | $39.17 | $38.30 | 552.95 K | $3.57 B |
| 02/06/2026 | $38.57 | $38.76 (0.49%) | $39.08 | $38.49 | 795.81 K | $3.55 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.
