5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-1.96%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+2.43%
1 YEAR PERFORMANCE
+12.63%
Avnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $53.25 | $53.56 (0.58%) | $53.68 | $53.12 | 488,647 | $4.72 B |
| 01/16/2025 | $52.77 | $52.85 (0.15%) | $53.15 | $52.41 | 436,700 | $4.66 B |
| 01/15/2025 | $52.81 | $52.66 (-0.28%) | $52.86 | $52.07 | 616,321 | $4.64 B |
| 01/14/2025 | $51.36 | $51.97 (1.19%) | $52.14 | $51.32 | 479,000 | $4.58 B |
| 01/13/2025 | $51.14 | $51.20 (0.12%) | $51.58 | $50.76 | 521,258 | $4.51 B |
| 01/10/2025 | $51.21 | $51.43 (0.43%) | $51.69 | $50.94 | 494,646 | $4.53 B |
| 01/08/2025 | $52.26 | $51.77 (-0.94%) | $52.48 | $51.36 | 531,300 | $4.56 B |
| 01/07/2025 | $52.63 | $52.54 (-0.17%) | $53.10 | $52.36 | 562,700 | $4.63 B |
| 01/06/2025 | $52.18 | $52.20 (0.04%) | $53.66 | $52.06 | 635,700 | $4.60 B |
| 01/03/2025 | $51.99 | $52.08 (0.17%) | $52.43 | $51.68 | 495,200 | $4.59 B |
| 01/02/2025 | $52.55 | $51.67 (-1.67%) | $53.00 | $51.55 | 474,200 | $4.55 B |
| 12/31/2024 | $52.22 | $52.32 (0.19%) | $52.80 | $52.15 | 468,108 | $4.61 B |
| 12/30/2024 | $52.57 | $52.09 (-0.91%) | $52.57 | $51.48 | 512,819 | $4.59 B |
| 12/27/2024 | $53.60 | $52.92 (-1.27%) | $54.04 | $52.81 | 381,325 | $4.66 B |
| 12/26/2024 | $53.52 | $53.75 (0.43%) | $54.21 | $53.52 | 386,300 | $4.73 B |
| 12/24/2024 | $52.80 | $53.53 (1.38%) | $53.68 | $52.59 | 202,744 | $4.72 B |
| 12/23/2024 | $53.08 | $52.73 (-0.66%) | $53.84 | $51.80 | 782,100 | $4.65 B |
| 12/20/2024 | $52.83 | $53.07 (0.45%) | $54.20 | $52.27 | 7.93 M | $4.68 B |
| 12/19/2024 | $53.00 | $52.91 (-0.17%) | $53.59 | $52.61 | 728,500 | $4.66 B |
| 12/18/2024 | $53.51 | $52.81 (-1.31%) | $54.44 | $52.20 | 1.17 M | $4.65 B |
| 12/17/2024 | $53.88 | $53.10 (-1.45%) | $54.53 | $52.83 | 828,600 | $4.68 B |
| 12/16/2024 | $54.08 | $54.15 (0.13%) | $54.87 | $53.85 | 586,000 | $4.77 B |
| 12/13/2024 | $54.34 | $54.16 (-0.33%) | $54.58 | $53.91 | 962,244 | $4.77 B |
| 12/12/2024 | $54.00 | $54.39 (0.72%) | $54.67 | $53.71 | 500,000 | $4.79 B |
| 12/11/2024 | $53.91 | $54.20 (0.54%) | $54.37 | $53.16 | 666,932 | $4.77 B |
| 12/10/2024 | $54.57 | $53.71 (-1.58%) | $54.57 | $53.14 | 788,936 | $4.73 B |
| 12/09/2024 | $54.57 | $54.75 (0.33%) | $55.60 | $54.48 | 563,735 | $4.82 B |
| 12/06/2024 | $54.97 | $54.21 (-1.38%) | $55.05 | $53.90 | 518,600 | $4.78 B |
| 12/05/2024 | $55.35 | $54.67 (-1.23%) | $55.61 | $54.62 | 479,141 | $4.82 B |
| 12/04/2024 | $55.48 | $55.27 (-0.38%) | $56.06 | $54.89 | 602,600 | $4.87 B |
| 12/03/2024 | $55.56 | $55.66 (0.18%) | $55.78 | $54.84 | 672,668 | $4.90 B |
| 12/02/2024 | $54.97 | $55.80 (1.51%) | $55.92 | $54.50 | 681,347 | $4.92 B |
| 11/29/2024 | $54.56 | $54.71 (0.27%) | $54.89 | $54.43 | 306,412 | $4.82 B |
| 11/27/2024 | $54.82 | $54.23 (-1.08%) | $55.08 | $53.90 | 512,510 | $4.78 B |
| 11/26/2024 | $55.46 | $54.84 (-1.12%) | $55.67 | $54.33 | 520,300 | $4.83 B |
| 11/25/2024 | $55.16 | $55.20 (0.07%) | $56.13 | $55.11 | 893,826 | $4.86 B |
| 11/22/2024 | $53.93 | $54.45 (0.96%) | $54.67 | $53.93 | 570,700 | $4.80 B |
| 11/21/2024 | $53.03 | $53.73 (1.32%) | $54.12 | $52.94 | 509,630 | $4.73 B |
| 11/20/2024 | $52.20 | $52.92 (1.38%) | $52.94 | $51.78 | 585,524 | $4.66 B |
| 11/19/2024 | $52.40 | $52.26 (-0.27%) | $52.65 | $52.14 | 557,946 | $4.60 B |
| 11/18/2024 | $53.28 | $52.87 (-0.77%) | $53.57 | $52.78 | 590,800 | $4.66 B |
| 11/15/2024 | $53.08 | $53.07 (-0.02%) | $53.32 | $52.14 | 886,413 | $4.68 B |
| 11/14/2024 | $53.04 | $53.04 (0%) | $53.79 | $52.88 | 784,223 | $4.67 B |
| 11/13/2024 | $54.27 | $53.04 (-2.27%) | $54.58 | $52.93 | 643,700 | $4.67 B |
| 11/12/2024 | $55.30 | $54.00 (-2.35%) | $55.31 | $53.96 | 511,126 | $4.76 B |
| 11/11/2024 | $56.69 | $55.60 (-1.92%) | $56.92 | $55.47 | 603,710 | $4.90 B |
| 11/08/2024 | $57.08 | $56.56 (-0.91%) | $57.08 | $56.05 | 610,200 | $4.98 B |
| 11/07/2024 | $57.23 | $57.13 (-0.17%) | $57.68 | $56.71 | 567,600 | $5.03 B |
| 11/06/2024 | $56.11 | $57.17 (1.89%) | $57.33 | $55.76 | 570,735 | $5.04 B |
| 11/05/2024 | $53.70 | $54.58 (1.64%) | $54.60 | $53.56 | 506,420 | $4.81 B |
| 11/04/2024 | $54.60 | $54.00 (-1.1%) | $55.07 | $53.89 | 751,300 | $4.76 B |
| 11/01/2024 | $54.22 | $54.54 (0.59%) | $55.84 | $54.22 | 850,500 | $4.80 B |
| 10/31/2024 | $57.25 | $54.21 (-5.31%) | $57.37 | $54.17 | 1.27 M | $4.78 B |
| 10/30/2024 | $57.34 | $57.69 (0.61%) | $59.24 | $56.05 | 1.76 M | $5.08 B |
| 10/29/2024 | $54.31 | $54.46 (0.28%) | $54.62 | $53.85 | 820,613 | $4.80 B |
| 10/28/2024 | $54.38 | $54.41 (0.06%) | $54.74 | $54.25 | 498,430 | $4.79 B |
| 10/25/2024 | $54.35 | $53.92 (-0.79%) | $54.92 | $53.78 | 520,500 | $4.86 B |
| 10/24/2024 | $53.96 | $54.25 (0.54%) | $54.28 | $53.68 | 641,700 | $4.89 B |
| 10/23/2024 | $54.05 | $53.91 (-0.26%) | $54.45 | $53.34 | 607,240 | $4.86 B |
| 10/22/2024 | $53.73 | $54.06 (0.61%) | $54.18 | $53.49 | 541,420 | $4.87 B |
| 10/21/2024 | $54.65 | $53.98 (-1.23%) | $54.73 | $53.91 | 622,649 | $4.86 B |