5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-8.51%
6 MONTH PERFORMANCE
-10.44%
YEAR-TO-DATE PERFORMANCE
-8.51%
1 YEAR PERFORMANCE
-3.45%
Avnet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $46.84 | $48.00 (2.47%) | $48.10 | $46.48 | 641,342 | $4.18 B |
| 03/28/2025 | $47.84 | $47.19 (-1.36%) | $47.84 | $46.81 | 706,471 | $4.13 B |
| 03/27/2025 | $48.15 | $47.97 (-0.37%) | $48.29 | $46.96 | 717,500 | $4.20 B |
| 03/26/2025 | $48.91 | $48.51 (-0.82%) | $49.19 | $48.08 | 462,610 | $4.24 B |
| 03/25/2025 | $49.00 | $48.80 (-0.41%) | $49.44 | $48.66 | 836,930 | $4.27 B |
| 03/24/2025 | $47.98 | $49.07 (2.27%) | $49.16 | $47.47 | 1.28 M | $4.29 B |
| 03/21/2025 | $47.50 | $46.99 (-1.07%) | $47.60 | $46.70 | 7.68 M | $4.11 B |
| 03/20/2025 | $48.93 | $48.15 (-1.59%) | $49.23 | $48.05 | 644,621 | $4.21 B |
| 03/19/2025 | $48.80 | $49.34 (1.11%) | $49.71 | $48.80 | 726,800 | $4.32 B |
| 03/18/2025 | $48.24 | $48.60 (0.75%) | $48.69 | $48.03 | 638,703 | $4.25 B |
| 03/17/2025 | $47.73 | $48.23 (1.05%) | $48.60 | $47.73 | 587,229 | $4.22 B |
| 03/14/2025 | $46.99 | $47.79 (1.7%) | $47.89 | $46.99 | 633,006 | $4.18 B |
| 03/13/2025 | $46.97 | $46.61 (-0.77%) | $47.46 | $46.55 | 848,500 | $4.08 B |
| 03/12/2025 | $48.11 | $46.90 (-2.52%) | $48.24 | $46.84 | 1.10 M | $4.10 B |
| 03/11/2025 | $49.54 | $47.98 (-3.15%) | $50.00 | $47.75 | 1.25 M | $4.20 B |
| 03/10/2025 | $50.18 | $49.59 (-1.18%) | $50.68 | $49.58 | 1.12 M | $4.34 B |
| 03/07/2025 | $49.16 | $50.44 (2.6%) | $50.54 | $49.01 | 829,325 | $4.41 B |
| 03/06/2025 | $48.71 | $49.15 (0.9%) | $49.70 | $48.61 | 979,944 | $4.30 B |
| 03/05/2025 | $48.60 | $49.09 (1.01%) | $49.23 | $48.18 | 671,200 | $4.29 B |
| 03/04/2025 | $48.68 | $48.58 (-0.21%) | $49.31 | $48.16 | 945,715 | $4.25 B |
| 03/03/2025 | $51.01 | $49.17 (-3.61%) | $51.06 | $48.88 | 874,057 | $4.30 B |
| 02/28/2025 | $50.37 | $50.54 (0.34%) | $50.81 | $49.92 | 1.16 M | $4.42 B |
| 02/27/2025 | $51.63 | $50.53 (-2.13%) | $51.82 | $50.50 | 686,000 | $4.42 B |
| 02/26/2025 | $51.57 | $51.61 (0.08%) | $52.06 | $51.11 | 763,424 | $4.51 B |
| 02/25/2025 | $52.05 | $51.32 (-1.4%) | $52.74 | $51.29 | 739,502 | $4.49 B |
| 02/24/2025 | $52.23 | $52.13 (-0.19%) | $52.77 | $51.70 | 765,938 | $4.56 B |
| 02/21/2025 | $52.90 | $51.85 (-1.98%) | $52.96 | $51.39 | 618,559 | $4.54 B |
| 02/20/2025 | $52.47 | $52.51 (0.08%) | $53.01 | $52.02 | 695,400 | $4.59 B |
| 02/19/2025 | $52.00 | $52.53 (1.02%) | $52.77 | $51.85 | 553,537 | $4.59 B |
| 02/18/2025 | $51.67 | $52.27 (1.16%) | $52.27 | $50.99 | 689,900 | $4.57 B |
| 02/14/2025 | $50.90 | $51.21 (0.61%) | $51.38 | $50.85 | 732,600 | $4.48 B |
| 02/13/2025 | $49.87 | $50.52 (1.3%) | $50.58 | $49.72 | 521,800 | $4.42 B |
| 02/12/2025 | $49.40 | $49.77 (0.75%) | $49.99 | $49.25 | 584,400 | $4.35 B |
| 02/11/2025 | $49.62 | $49.80 (0.36%) | $50.23 | $49.59 | 474,800 | $4.36 B |
| 02/10/2025 | $50.19 | $49.84 (-0.7%) | $50.52 | $49.66 | 769,423 | $4.36 B |
| 02/07/2025 | $50.65 | $50.00 (-1.28%) | $50.81 | $49.65 | 874,400 | $4.37 B |
| 02/06/2025 | $50.59 | $50.48 (-0.22%) | $51.05 | $50.27 | 569,819 | $4.42 B |
| 02/05/2025 | $50.10 | $50.59 (0.98%) | $50.96 | $50.00 | 715,400 | $4.43 B |
| 02/04/2025 | $49.66 | $49.99 (0.66%) | $50.17 | $49.47 | 994,541 | $4.37 B |
| 02/03/2025 | $50.52 | $49.75 (-1.52%) | $51.15 | $49.73 | 928,100 | $4.35 B |
| 01/31/2025 | $51.54 | $51.66 (0.23%) | $52.67 | $51.38 | 828,900 | $4.52 B |
| 01/30/2025 | $53.06 | $51.41 (-3.11%) | $53.11 | $50.67 | 1.48 M | $4.50 B |
| 01/29/2025 | $52.73 | $53.24 (0.97%) | $54.17 | $52.09 | 1.54 M | $4.66 B |
| 01/28/2025 | $53.17 | $52.43 (-1.39%) | $53.32 | $52.03 | 1.04 M | $4.59 B |
| 01/27/2025 | $53.44 | $52.89 (-1.03%) | $53.75 | $52.55 | 744,506 | $4.63 B |
| 01/24/2025 | $54.32 | $54.10 (-0.41%) | $54.38 | $53.60 | 505,405 | $4.77 B |
| 01/23/2025 | $54.18 | $54.24 (0.11%) | $54.42 | $53.64 | 437,200 | $4.78 B |
| 01/22/2025 | $54.87 | $54.41 (-0.84%) | $56.00 | $54.30 | 480,500 | $4.79 B |
| 01/21/2025 | $53.75 | $54.65 (1.67%) | $55.04 | $53.68 | 615,100 | $4.81 B |
| 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 |
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.
