5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+6.17%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-4.64%
1 YEAR PERFORMANCE
-8.59%
Avnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $50.29 | $49.92 (-0.74%) | $50.11 | $49.62 | 202.33 K | |
| 05/29/2025 | $50.72 | $50.66 (-0.12%) | $50.76 | $50.08 | 493.14 K | $4.36 B |
| 05/28/2025 | $50.97 | $50.36 (-1.2%) | $51.09 | $50.31 | 466.50 K | $4.33 B |
| 05/27/2025 | $50.43 | $50.94 (1.01%) | $51.07 | $50.14 | 469.40 K | $4.38 B |
| 05/23/2025 | $49.26 | $49.72 (0.93%) | $49.96 | $49.13 | 452.25 K | $4.28 B |
| 05/22/2025 | $49.97 | $50.17 (0.4%) | $50.63 | $49.70 | 559.82 K | $4.32 B |
| 05/21/2025 | $51.07 | $50.04 (-2.02%) | $51.07 | $49.96 | 458.70 K | $4.30 B |
| 05/20/2025 | $50.95 | $50.91 (-0.08%) | $51.57 | $50.54 | 503.80 K | $4.38 B |
| 05/19/2025 | $51.21 | $50.93 (-0.55%) | $51.46 | $50.89 | 515.93 K | $4.38 B |
| 05/16/2025 | $51.63 | $51.88 (0.48%) | $52.04 | $51.31 | 527.57 K | $4.46 B |
| 05/15/2025 | $51.68 | $51.59 (-0.17%) | $52.14 | $51.24 | 718.30 K | $4.44 B |
| 05/14/2025 | $52.27 | $51.87 (-0.77%) | $52.40 | $51.80 | 1.02 M | $4.46 B |
| 05/13/2025 | $52.38 | $52.37 (-0.02%) | $52.96 | $51.56 | 1.03 M | $4.50 B |
| 05/12/2025 | $52.32 | $52.33 (0.02%) | $52.88 | $51.63 | 786.20 K | $4.50 B |
| 05/09/2025 | $50.95 | $50.42 (-1.04%) | $51.05 | $50.33 | 587.60 K | $4.34 B |
| 05/08/2025 | $50.14 | $50.62 (0.96%) | $51.01 | $49.83 | 606.70 K | $4.35 B |
| 05/07/2025 | $49.31 | $49.66 (0.71%) | $49.94 | $49.04 | 584.20 K | $4.27 B |
| 05/06/2025 | $49.42 | $49.12 (-0.61%) | $49.56 | $48.77 | 905.20 K | $4.23 B |
| 05/05/2025 | $49.35 | $50.06 (1.44%) | $50.41 | $49.07 | 832.60 K | $4.31 B |
| 05/02/2025 | $49.26 | $49.72 (0.93%) | $50.00 | $48.99 | 762.60 K | $4.28 B |
| 05/01/2025 | $47.31 | $48.82 (3.19%) | $49.01 | $47.05 | 1.59 M | $4.25 B |
| 04/30/2025 | $49.19 | $46.99 (-4.47%) | $49.88 | $45.80 | 2.35 M | $4.09 B |
| 04/29/2025 | $51.21 | $51.24 (0.06%) | $51.81 | $50.81 | 788.74 K | $4.46 B |
| 04/28/2025 | $52.00 | $51.70 (-0.58%) | $52.76 | $51.28 | 1.30 M | $4.50 B |
| 04/25/2025 | $51.65 | $51.94 (0.56%) | $52.00 | $51.08 | 717.10 K | $4.52 B |
| 04/24/2025 | $50.11 | $51.70 (3.17%) | $51.73 | $49.44 | 786.00 K | $4.50 B |
| 04/23/2025 | $49.42 | $49.83 (0.83%) | $50.87 | $49.00 | 1.31 M | $4.33 B |
| 04/22/2025 | $47.37 | $48.45 (2.28%) | $48.50 | $47.26 | 1.17 M | $4.21 B |
| 04/21/2025 | $46.58 | $46.94 (0.77%) | $47.08 | $46.46 | 1.08 M | $4.08 B |
| 04/17/2025 | $46.71 | $47.20 (1.05%) | $47.31 | $46.51 | 943.60 K | $4.11 B |
| 04/16/2025 | $45.97 | $46.51 (1.17%) | $46.71 | $45.64 | 635.70 K | $4.05 B |
| 04/15/2025 | $46.26 | $46.44 (0.39%) | $46.81 | $46.17 | 713.30 K | $4.04 B |
| 04/14/2025 | $46.35 | $46.25 (-0.22%) | $46.62 | $45.40 | 783.40 K | $4.02 B |
| 04/11/2025 | $44.83 | $45.66 (1.85%) | $45.95 | $43.89 | 976.40 K | $3.97 B |
| 04/10/2025 | $45.42 | $44.74 (-1.5%) | $45.42 | $43.39 | 1.13 M | $3.89 B |
| 04/09/2025 | $41.20 | $46.41 (12.65%) | $46.63 | $40.95 | 1.82 M | $4.04 B |
| 04/08/2025 | $43.26 | $41.51 (-4.05%) | $44.18 | $40.84 | 1.05 M | $3.61 B |
| 04/07/2025 | $40.53 | $42.11 (3.9%) | $43.36 | $39.22 | 1.64 M | $3.66 B |
| 04/04/2025 | $42.32 | $42.26 (-0.14%) | $43.35 | $40.93 | 1.16 M | $3.68 B |
| 04/03/2025 | $46.17 | $44.31 (-4.03%) | $47.13 | $44.29 | 1.49 M | $3.85 B |
| 04/02/2025 | $47.04 | $48.29 (2.66%) | $48.41 | $46.98 | 714.83 K | $4.20 B |
| 04/01/2025 | $47.80 | $47.47 (-0.69%) | $48.11 | $46.89 | 1.05 M | $4.13 B |
| 03/31/2025 | $46.84 | $48.09 (2.67%) | $48.29 | $46.48 | 1.24 M | $4.18 B |
| 03/28/2025 | $47.84 | $47.19 (-1.36%) | $47.84 | $46.81 | 706.50 K | $4.10 B |
| 03/27/2025 | $48.15 | $47.97 (-0.37%) | $48.29 | $46.96 | 717.50 K | $4.17 B |
| 03/26/2025 | $48.91 | $48.51 (-0.82%) | $49.19 | $48.08 | 462.61 K | $4.22 B |
| 03/25/2025 | $49.00 | $48.80 (-0.41%) | $49.44 | $48.66 | 836.93 K | $4.24 B |
| 03/24/2025 | $47.98 | $49.07 (2.27%) | $49.16 | $47.47 | 1.28 M | $4.27 B |
| 03/21/2025 | $47.50 | $46.99 (-1.07%) | $47.60 | $46.70 | 7.68 M | $4.09 B |
| 03/20/2025 | $48.93 | $48.15 (-1.59%) | $49.23 | $48.05 | 644.62 K | $4.19 B |
| 03/19/2025 | $48.80 | $49.34 (1.11%) | $49.71 | $48.80 | 726.80 K | $4.29 B |
| 03/18/2025 | $48.24 | $48.60 (0.75%) | $48.69 | $48.03 | 638.70 K | $4.23 B |
| 03/17/2025 | $47.73 | $48.23 (1.05%) | $48.60 | $47.73 | 587.23 K | $4.20 B |
| 03/14/2025 | $46.99 | $47.79 (1.7%) | $47.89 | $46.99 | 633.01 K | $4.16 B |
| 03/13/2025 | $46.97 | $46.61 (-0.77%) | $47.46 | $46.55 | 848.50 K | $4.05 B |
| 03/12/2025 | $48.11 | $46.90 (-2.52%) | $48.24 | $46.84 | 1.10 M | $4.08 B |
| 03/11/2025 | $49.54 | $47.98 (-3.15%) | $50.00 | $47.75 | 1.25 M | $4.17 B |
| 03/10/2025 | $50.18 | $49.59 (-1.18%) | $50.68 | $49.58 | 1.12 M | $4.31 B |
| 03/07/2025 | $49.16 | $50.44 (2.6%) | $50.54 | $49.01 | 829.33 K | $4.39 B |
| 03/06/2025 | $48.71 | $49.15 (0.9%) | $49.70 | $48.61 | 979.94 K | $4.28 B |
| 03/05/2025 | $48.60 | $49.09 (1.01%) | $49.23 | $48.18 | 671.20 K | $4.27 B |
| 03/04/2025 | $48.68 | $48.58 (-0.21%) | $49.31 | $48.16 | 945.72 K | $4.23 B |
| 03/03/2025 | $51.01 | $49.17 (-3.61%) | $51.06 | $48.88 | 874.06 K | $4.28 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.
