-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
-1.63% -
3 MONTH PERFORMANCE
+5.42% -
6 MONTH PERFORMANCE
+9.48% -
YEAR-TO-DATE PERFORMANCE
+7.70% -
1 YEAR PERFORMANCE
+12.64%
Avnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $54.15 | $54.28 (0.24%) | $54.42 | $53.97 | 584,919 | $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 |
| 08/20/2024 | $55.49 | $54.29 (-2.16%) | $55.70 | $54.26 | 545,223 | $4.89 B |
| 08/19/2024 | $55.00 | $55.43 (0.78%) | $55.63 | $54.60 | 737,700 | $4.99 B |
| 08/16/2024 | $54.55 | $54.22 (-0.6%) | $54.95 | $54.14 | 757,200 | $4.88 B |
| 08/15/2024 | $53.90 | $54.58 (1.26%) | $54.64 | $53.36 | 555,554 | $4.92 B |
| 08/14/2024 | $53.40 | $53.30 (-0.19%) | $53.94 | $53.13 | 431,100 | $4.80 B |
| 08/13/2024 | $53.12 | $53.24 (0.23%) | $53.50 | $52.51 | 411,800 | $4.80 B |
| 08/12/2024 | $53.31 | $52.71 (-1.13%) | $53.31 | $52.20 | 543,526 | $4.75 B |
| 08/09/2024 | $52.87 | $52.95 (0.15%) | $53.41 | $51.82 | 568,047 | $4.77 B |
| 08/08/2024 | $51.14 | $53.37 (4.36%) | $53.42 | $49.69 | 674,737 | $4.83 B |
| 08/07/2024 | $51.05 | $49.94 (-2.17%) | $51.24 | $49.68 | 709,658 | $4.52 B |
| 08/06/2024 | $49.98 | $50.23 (0.5%) | $51.15 | $49.82 | 530,443 | $4.61 B |
| 08/05/2024 | $48.79 | $49.89 (2.25%) | $50.16 | $48.10 | 760,239 | $4.58 B |
| 08/02/2024 | $51.34 | $50.76 (-1.13%) | $51.34 | $50.44 | 595,000 | $4.59 B |
| 08/01/2024 | $53.76 | $52.43 (-2.47%) | $54.73 | $52.00 | 560,712 | $4.74 B |
| 07/31/2024 | $53.50 | $53.76 (0.49%) | $54.64 | $53.30 | 577,234 | $4.86 B |
| 07/30/2024 | $53.20 | $53.16 (-0.08%) | $53.72 | $52.93 | 448,303 | $4.81 B |
| 07/29/2024 | $53.19 | $53.18 (-0.02%) | $53.51 | $53.01 | 516,105 | $4.81 B |
| 07/26/2024 | $52.34 | $52.84 (0.96%) | $53.25 | $52.19 | 486,420 | $4.78 B |
| 07/25/2024 | $52.01 | $51.84 (-0.33%) | $52.52 | $51.23 | 593,800 | $4.69 B |
| 07/24/2024 | $52.72 | $52.04 (-1.29%) | $53.46 | $52.01 | 447,800 | $4.71 B |
| 07/23/2024 | $53.41 | $53.10 (-0.58%) | $53.78 | $52.86 | 471,520 | $4.80 B |
| 07/22/2024 | $52.44 | $53.66 (2.33%) | $53.83 | $52.06 | 548,600 | $4.85 B |
| 07/19/2024 | $52.94 | $52.35 (-1.11%) | $53.14 | $52.20 | 356,600 | $4.73 B |
| 07/18/2024 | $54.27 | $53.17 (-2.03%) | $54.84 | $53.06 | 639,817 | $4.81 B |
| 07/17/2024 | $53.83 | $54.33 (0.93%) | $54.94 | $53.47 | 1.16 M | $4.91 B |
| 07/16/2024 | $52.89 | $54.17 (2.42%) | $54.35 | $52.61 | 607,900 | $4.90 B |
| 07/15/2024 | $52.83 | $52.89 (0.11%) | $53.45 | $52.74 | 509,524 | $4.78 B |
| 07/12/2024 | $53.04 | $52.91 (-0.25%) | $53.67 | $52.89 | 524,700 | $4.78 B |
| 07/11/2024 | $52.36 | $52.83 (0.9%) | $53.03 | $52.07 | 457,817 | $4.78 B |
| 07/10/2024 | $51.20 | $51.63 (0.84%) | $51.71 | $50.86 | 458,700 | $4.67 B |
| 07/09/2024 | $51.44 | $50.80 (-1.24%) | $51.44 | $50.72 | 475,700 | $4.59 B |
| 07/08/2024 | $50.95 | $51.37 (0.82%) | $51.59 | $50.89 | 512,900 | $4.65 B |
| 07/05/2024 | $50.95 | $50.56 (-0.77%) | $51.21 | $50.40 | 900,218 | $4.57 B |
| 07/03/2024 | $51.08 | $51.10 (0.04%) | $51.56 | $50.92 | 325,905 | $4.62 B |
| 07/02/2024 | $50.63 | $50.82 (0.38%) | $50.98 | $50.54 | 524,104 | $4.60 B |
| 07/01/2024 | $51.67 | $50.72 (-1.84%) | $51.83 | $50.48 | 482,403 | $4.59 B |