5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
+28.03%
3 MONTH PERFORMANCE
+44.59%
6 MONTH PERFORMANCE
+21.66%
YEAR-TO-DATE PERFORMANCE
+35.30%
1 YEAR PERFORMANCE
+27.03%
Avnet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $65.28 | $65.05 (-0.35%) | $65.65 | $64.36 | 1.38 M | $5.33 B |
| 02/13/2026 | $65.76 | $65.79 (0.05%) | $66.33 | $64.64 | 1.19 M | $5.36 B |
| 02/12/2026 | $66.70 | $65.96 (-1.11%) | $67.57 | $65.00 | 1.14 M | $5.37 B |
| 02/11/2026 | $66.58 | $66.34 (-0.36%) | $67.39 | $65.64 | 1.10 M | $5.40 B |
| 02/10/2026 | $66.25 | $65.80 (-0.68%) | $66.85 | $65.72 | 1.21 M | $5.36 B |
| 02/09/2026 | $66.30 | $66.35 (0.08%) | $66.61 | $65.35 | 1.65 M | $5.40 B |
| 02/06/2026 | $64.38 | $66.62 (3.48%) | $66.89 | $64.18 | 1.86 M | $5.43 B |
| 02/05/2026 | $63.60 | $64.29 (1.08%) | $64.46 | $63.05 | 1.14 M | $5.24 B |
| 02/04/2026 | $63.46 | $63.99 (0.84%) | $64.79 | $62.70 | 1.57 M | $5.21 B |
| 02/03/2026 | $63.52 | $62.99 (-0.83%) | $64.22 | $62.13 | 2.21 M | $5.13 B |
| 02/02/2026 | $61.79 | $63.31 (2.46%) | $63.80 | $60.59 | 2.34 M | $5.16 B |
| 01/30/2026 | $62.10 | $62.39 (0.47%) | $63.10 | $60.88 | 2.11 M | $5.18 B |
| 01/29/2026 | $60.75 | $62.74 (3.28%) | $62.89 | $59.65 | 3.59 M | $5.21 B |
| 01/28/2026 | $54.01 | $59.96 (11.02%) | $60.52 | $54.00 | 4.48 M | $4.98 B |
| 01/27/2026 | $51.42 | $52.68 (2.45%) | $52.96 | $50.99 | 1.80 M | $4.37 B |
| 01/26/2026 | $50.82 | $51.38 (1.1%) | $51.48 | $50.29 | 1.26 M | $4.26 B |
| 01/23/2026 | $51.12 | $50.83 (-0.57%) | $51.35 | $50.28 | 1.41 M | $4.22 B |
| 01/22/2026 | $51.21 | $51.20 (-0.02%) | $51.58 | $50.96 | 1.20 M | $4.25 B |
| 01/21/2026 | $49.64 | $50.91 (2.56%) | $51.07 | $49.47 | 924.30 K | $4.23 B |
| 01/20/2026 | $49.97 | $49.14 (-1.66%) | $50.54 | $49.00 | 1.09 M | $4.08 B |
| 01/16/2026 | $51.23 | $50.81 (-0.82%) | $51.33 | $50.65 | 800.00 K | $4.22 B |
| 01/15/2026 | $50.52 | $51.16 (1.27%) | $51.65 | $50.35 | 1.03 M | $4.25 B |
| 01/14/2026 | $50.09 | $50.03 (-0.12%) | $50.53 | $49.89 | 859.90 K | $4.15 B |
| 01/13/2026 | $49.92 | $49.97 (0.1%) | $50.31 | $49.71 | 745.10 K | $4.15 B |
| 01/12/2026 | $49.86 | $49.71 (-0.3%) | $50.05 | $49.26 | 593.40 K | $4.13 B |
| 01/09/2026 | $49.90 | $49.85 (-0.1%) | $50.17 | $49.09 | 647.72 K | $4.14 B |
| 01/08/2026 | $48.70 | $49.90 (2.46%) | $50.19 | $48.64 | 1.04 M | $4.14 B |
| 01/07/2026 | $48.99 | $49.03 (0.08%) | $49.64 | $48.29 | 885.50 K | $4.07 B |
| 01/06/2026 | $48.53 | $49.25 (1.48%) | $49.53 | $48.22 | 1.08 M | $4.09 B |
| 01/05/2026 | $49.66 | $48.84 (-1.65%) | $50.30 | $48.45 | 805.35 K | $4.05 B |
| 01/02/2026 | $48.60 | $49.34 (1.52%) | $49.50 | $48.58 | 582.02 K | $4.10 B |
| 12/31/2025 | $48.97 | $48.08 (-1.82%) | $48.97 | $47.98 | 517.30 K | $3.99 B |
| 12/30/2025 | $49.01 | $48.94 (-0.14%) | $49.22 | $48.76 | 566.01 K | $4.06 B |
| 12/29/2025 | $49.13 | $48.97 (-0.33%) | $49.43 | $48.78 | 521.80 K | $4.06 B |
| 12/26/2025 | $49.36 | $49.28 (-0.16%) | $49.41 | $48.88 | 420.30 K | $4.09 B |
| 12/24/2025 | $49.23 | $49.22 (-0.02%) | $49.33 | $48.87 | 239.61 K | $4.09 B |
| 12/23/2025 | $49.33 | $49.10 (-0.47%) | $49.38 | $48.89 | 574.21 K | $4.08 B |
| 12/22/2025 | $50.24 | $49.40 (-1.67%) | $50.45 | $49.26 | 719.60 K | $4.10 B |
| 12/19/2025 | $48.47 | $49.76 (2.66%) | $50.09 | $48.36 | 2.49 M | $4.13 B |
| 12/18/2025 | $48.71 | $48.58 (-0.27%) | $49.01 | $48.24 | 710.94 K | $4.03 B |
| 12/17/2025 | $48.95 | $48.71 (-0.49%) | $49.13 | $48.11 | 754.62 K | $4.04 B |
| 12/16/2025 | $49.45 | $48.84 (-1.23%) | $49.65 | $48.60 | 868.00 K | $4.05 B |
| 12/15/2025 | $50.08 | $49.26 (-1.64%) | $50.44 | $49.06 | 793.83 K | $4.09 B |
| 12/12/2025 | $50.73 | $49.92 (-1.6%) | $50.73 | $49.40 | 895.00 K | $4.14 B |
| 12/11/2025 | $50.22 | $50.49 (0.54%) | $50.85 | $49.83 | 800.62 K | $4.19 B |
| 12/10/2025 | $49.05 | $50.43 (2.81%) | $50.65 | $48.74 | 1.02 M | $4.19 B |
| 12/09/2025 | $49.19 | $49.25 (0.12%) | $49.68 | $48.85 | 621.70 K | $4.09 B |
| 12/08/2025 | $50.00 | $49.37 (-1.26%) | $50.38 | $49.20 | 738.90 K | $4.10 B |
| 12/05/2025 | $49.13 | $49.67 (1.1%) | $49.72 | $49.02 | 760.20 K | $4.12 B |
| 12/04/2025 | $49.17 | $49.13 (-0.08%) | $49.61 | $48.98 | 812.73 K | $4.08 B |
| 12/03/2025 | $48.00 | $49.31 (2.73%) | $49.51 | $47.65 | 1.00 M | $4.09 B |
| 12/02/2025 | $47.63 | $48.20 (1.2%) | $48.32 | $47.30 | 1.12 M | $4.00 B |
| 12/01/2025 | $47.39 | $47.41 (0.04%) | $47.76 | $47.04 | 1.06 M | $3.93 B |
| 11/28/2025 | $47.28 | $47.51 (0.49%) | $47.59 | $47.04 | 195.12 K | $3.94 B |
| 11/26/2025 | $47.19 | $47.23 (0.08%) | $47.64 | $46.89 | 536.12 K | $3.92 B |
| 11/25/2025 | $46.45 | $47.19 (1.59%) | $47.24 | $46.39 | 611.74 K | $3.92 B |
| 11/24/2025 | $46.04 | $46.36 (0.7%) | $46.53 | $45.70 | 607.20 K | $3.85 B |
| 11/21/2025 | $44.59 | $45.92 (2.98%) | $46.68 | $44.56 | 1.16 M | $3.81 B |
| 11/20/2025 | $45.97 | $44.37 (-3.48%) | $46.00 | $44.25 | 895.70 K | $3.68 B |
| 11/19/2025 | $45.15 | $45.23 (0.18%) | $45.58 | $44.88 | 559.40 K | $3.75 B |
| 11/18/2025 | $44.84 | $45.18 (0.76%) | $45.79 | $44.68 | 836.02 K | $3.75 B |
| 11/17/2025 | $46.32 | $44.99 (-2.87%) | $46.38 | $44.82 | 759.00 K | $3.73 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.
