-
5 DAY PERFORMANCE
+0.79% -
1 MONTH PERFORMANCE
-0.91% -
3 MONTH PERFORMANCE
-2.96% -
6 MONTH PERFORMANCE
-1.20% -
YEAR-TO-DATE PERFORMANCE
+6.13% -
1 YEAR PERFORMANCE
+13.40%
Avnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $53.03 | $53.49 (0.87%) | $53.67 | $52.94 | 106,197 | |
| 11/20/2024 | $52.20 | $52.92 (1.38%) | $52.94 | $51.78 | 585,494 | $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 |
| 10/18/2024 | $55.74 | $54.66 (-1.94%) | $55.74 | $54.61 | 453,024 | $4.92 B |
| 10/17/2024 | $55.62 | $55.45 (-0.31%) | $55.84 | $55.07 | 436,746 | $5.00 B |
| 10/16/2024 | $55.26 | $55.34 (0.14%) | $55.71 | $54.91 | 359,318 | $4.99 B |
| 10/15/2024 | $55.41 | $54.83 (-1.05%) | $55.76 | $54.71 | 451,300 | $4.94 B |
| 10/14/2024 | $55.04 | $55.37 (0.6%) | $55.67 | $55.02 | 325,900 | $4.99 B |
| 10/11/2024 | $54.28 | $55.02 (1.36%) | $55.25 | $53.96 | 438,500 | $4.96 B |
| 10/10/2024 | $54.38 | $54.22 (-0.29%) | $54.54 | $53.53 | 666,900 | $4.88 B |
| 10/09/2024 | $54.27 | $54.80 (0.98%) | $55.27 | $54.04 | 400,700 | $4.94 B |
| 10/08/2024 | $53.94 | $54.38 (0.82%) | $54.60 | $53.41 | 516,000 | $4.90 B |
| 10/07/2024 | $53.79 | $54.00 (0.39%) | $54.38 | $53.57 | 415,927 | $4.86 B |
| 10/04/2024 | $54.00 | $54.05 (0.09%) | $54.23 | $53.50 | 332,300 | $4.87 B |
| 10/03/2024 | $53.23 | $53.28 (0.09%) | $53.76 | $53.04 | 373,017 | $4.80 B |
| 10/02/2024 | $53.23 | $53.36 (0.24%) | $53.85 | $53.20 | 480,300 | $4.81 B |
| 10/01/2024 | $54.12 | $53.45 (-1.24%) | $54.31 | $52.89 | 494,200 | $4.82 B |
| 09/30/2024 | $54.15 | $54.31 (0.3%) | $54.43 | $53.97 | 681,500 | $4.89 B |
| 09/27/2024 | $54.60 | $54.35 (-0.46%) | $55.03 | $54.04 | 456,500 | $4.90 B |
| 09/26/2024 | $53.48 | $54.38 (1.68%) | $54.45 | $53.37 | 862,303 | $4.90 B |
| 09/25/2024 | $53.09 | $52.64 (-0.85%) | $53.09 | $52.37 | 519,200 | $4.74 B |
| 09/24/2024 | $53.26 | $53.09 (-0.32%) | $53.37 | $52.82 | 440,314 | $4.78 B |
| 09/23/2024 | $53.04 | $52.84 (-0.38%) | $53.23 | $52.56 | 492,100 | $4.76 B |
| 09/20/2024 | $52.41 | $52.80 (0.74%) | $52.84 | $51.82 | 1.76 M | $4.76 B |
| 09/19/2024 | $52.30 | $52.55 (0.48%) | $52.70 | $50.25 | 476,611 | $4.73 B |
| 09/18/2024 | $51.59 | $51.09 (-0.97%) | $52.43 | $50.96 | 369,500 | $4.60 B |
| 09/17/2024 | $51.29 | $51.48 (0.37%) | $51.79 | $51.18 | 355,219 | $4.64 B |
| 09/16/2024 | $50.80 | $51.10 (0.59%) | $51.32 | $50.50 | 414,027 | $4.60 B |
| 09/13/2024 | $50.43 | $50.64 (0.42%) | $50.85 | $50.24 | 376,900 | $4.56 B |
| 09/12/2024 | $50.19 | $49.99 (-0.4%) | $50.38 | $49.42 | 423,217 | $4.50 B |
| 09/11/2024 | $49.32 | $50.11 (1.6%) | $50.21 | $48.15 | 674,305 | $4.51 B |
| 09/10/2024 | $49.84 | $49.63 (-0.42%) | $50.25 | $49.32 | 698,136 | $4.47 B |
| 09/09/2024 | $50.96 | $49.90 (-2.08%) | $50.98 | $49.87 | 893,200 | $4.50 B |
| 09/06/2024 | $51.68 | $50.74 (-1.82%) | $51.97 | $50.58 | 393,934 | $4.57 B |
| 09/05/2024 | $52.15 | $51.83 (-0.61%) | $52.44 | $51.58 | 348,443 | $4.67 B |
| 09/04/2024 | $51.98 | $52.13 (0.29%) | $52.46 | $51.86 | 421,034 | $4.70 B |
| 09/03/2024 | $54.51 | $52.17 (-4.29%) | $54.65 | $52.03 | 610,900 | $4.70 B |
| 08/30/2024 | $54.96 | $55.18 (0.4%) | $55.48 | $54.89 | 1.19 M | $4.97 B |
| 08/29/2024 | $54.80 | $54.79 (-0.02%) | $55.51 | $54.70 | 439,100 | $4.94 B |
| 08/28/2024 | $54.70 | $54.47 (-0.42%) | $55.05 | $54.19 | 430,710 | $4.91 B |
| 08/27/2024 | $54.70 | $54.91 (0.38%) | $55.25 | $54.70 | 364,100 | $4.95 B |
| 08/26/2024 | $55.43 | $55.02 (-0.74%) | $55.70 | $54.89 | 389,405 | $4.96 B |
| 08/23/2024 | $54.99 | $55.30 (0.56%) | $55.80 | $54.99 | 943,869 | $4.98 B |
| 08/22/2024 | $55.25 | $54.59 (-1.19%) | $55.49 | $54.49 | 508,821 | $4.92 B |
| 08/21/2024 | $54.42 | $55.12 (1.29%) | $55.16 | $54.34 | 577,900 | $4.97 B |