5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+19.07%
3 MONTH PERFORMANCE
+54.95%
6 MONTH PERFORMANCE
+20.01%
YEAR-TO-DATE PERFORMANCE
+36.30%
1 YEAR PERFORMANCE
-3.18%
Avient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $42.46 | $42.57 (0.26%) | $43.21 | $41.83 | 604.71 K | $3.90 B |
| 02/19/2026 | $43.05 | $42.51 (-1.25%) | $43.27 | $41.74 | 710.44 K | $3.89 B |
| 02/18/2026 | $43.06 | $43.28 (0.51%) | $43.92 | $42.68 | 929.70 K | $3.96 B |
| 02/17/2026 | $43.01 | $43.04 (0.07%) | $43.24 | $42.38 | 943.30 K | $3.94 B |
| 02/13/2026 | $43.09 | $42.75 (-0.79%) | $44.05 | $42.49 | 1.18 M | $3.92 B |
| 02/12/2026 | $41.85 | $41.84 (-0.02%) | $44.85 | $40.53 | 1.90 M | $3.83 B |
| 02/11/2026 | $40.55 | $40.87 (0.79%) | $40.95 | $39.79 | 1.28 M | $3.74 B |
| 02/10/2026 | $39.37 | $40.08 (1.8%) | $40.31 | $39.37 | 595.03 K | $3.67 B |
| 02/09/2026 | $38.69 | $39.01 (0.83%) | $39.17 | $38.30 | 552.95 K | $3.57 B |
| 02/06/2026 | $38.57 | $38.76 (0.49%) | $39.08 | $38.49 | 795.81 K | $3.55 B |
| 02/05/2026 | $38.96 | $38.31 (-1.67%) | $39.36 | $37.78 | 718.60 K | $3.51 B |
| 02/04/2026 | $37.88 | $39.22 (3.54%) | $39.35 | $37.62 | 949.52 K | $3.59 B |
| 02/03/2026 | $36.55 | $37.40 (2.33%) | $37.89 | $36.55 | 796.89 K | $3.43 B |
| 02/02/2026 | $36.01 | $36.55 (1.5%) | $37.09 | $35.95 | 844.21 K | $3.35 B |
| 01/30/2026 | $35.63 | $36.15 (1.46%) | $36.37 | $35.63 | 2.62 M | $3.31 B |
| 01/29/2026 | $36.35 | $36.01 (-0.94%) | $36.75 | $35.35 | 1.02 M | $3.30 B |
| 01/28/2026 | $36.84 | $36.16 (-1.85%) | $36.86 | $35.86 | 934.60 K | $3.31 B |
| 01/27/2026 | $36.91 | $36.71 (-0.54%) | $37.35 | $36.40 | 650.40 K | $3.36 B |
| 01/26/2026 | $37.67 | $36.95 (-1.91%) | $37.77 | $36.37 | 1.05 M | $3.38 B |
| 01/23/2026 | $37.38 | $37.40 (0.05%) | $37.66 | $36.97 | 801.20 K | $3.43 B |
| 01/22/2026 | $37.05 | $37.64 (1.59%) | $37.67 | $37.02 | 905.03 K | $3.45 B |
| 01/21/2026 | $36.26 | $36.86 (1.65%) | $37.06 | $35.90 | 816.30 K | $3.38 B |
| 01/20/2026 | $35.04 | $35.76 (2.05%) | $36.04 | $35.04 | 1.29 M | $3.28 B |
| 01/16/2026 | $35.80 | $35.65 (-0.42%) | $35.83 | $35.46 | 1.15 M | $3.27 B |
| 01/15/2026 | $35.15 | $36.00 (2.42%) | $36.26 | $34.89 | 1.17 M | $3.30 B |
| 01/14/2026 | $34.76 | $34.98 (0.63%) | $35.42 | $34.31 | 668.11 K | $3.20 B |
| 01/13/2026 | $34.33 | $34.68 (1.02%) | $34.74 | $33.95 | 565.22 K | $3.18 B |
| 01/12/2026 | $34.18 | $34.34 (0.47%) | $34.70 | $33.83 | 633.10 K | $3.15 B |
| 01/09/2026 | $33.71 | $34.29 (1.72%) | $34.61 | $33.31 | 919.74 K | $3.14 B |
| 01/08/2026 | $31.82 | $33.01 (3.74%) | $33.43 | $31.70 | 841.40 K | $3.02 B |
| 01/07/2026 | $33.00 | $32.25 (-2.27%) | $33.29 | $31.79 | 465.90 K | $2.95 B |
| 01/06/2026 | $31.71 | $32.99 (4.04%) | $33.10 | $31.64 | 914.70 K | $3.02 B |
| 01/05/2026 | $31.49 | $31.95 (1.46%) | $32.57 | $31.49 | 845.00 K | $2.93 B |
| 01/02/2026 | $31.44 | $31.71 (0.86%) | $31.87 | $31.29 | 956.92 K | $2.90 B |
| 12/31/2025 | $31.41 | $31.24 (-0.54%) | $31.49 | $31.09 | 528.02 K | $2.86 B |
| 12/30/2025 | $31.57 | $31.50 (-0.22%) | $31.82 | $31.41 | 441.73 K | $2.89 B |
| 12/29/2025 | $31.63 | $31.62 (-0.03%) | $31.79 | $31.47 | 390.55 K | $2.90 B |
| 12/26/2025 | $31.29 | $31.77 (1.53%) | $31.86 | $31.24 | 487.00 K | $2.91 B |
| 12/24/2025 | $31.29 | $31.36 (0.22%) | $31.51 | $31.16 | 242.15 K | $2.87 B |
| 12/23/2025 | $31.35 | $31.18 (-0.54%) | $31.56 | $31.02 | 1.12 M | $2.86 B |
| 12/22/2025 | $31.20 | $31.34 (0.45%) | $31.60 | $31.12 | 577.32 K | $2.87 B |
| 12/19/2025 | $30.88 | $31.09 (0.68%) | $31.12 | $30.78 | 1.69 M | $2.85 B |
| 12/18/2025 | $31.02 | $31.10 (0.26%) | $31.32 | $30.72 | 1.05 M | $2.85 B |
| 12/17/2025 | $30.34 | $30.77 (1.42%) | $31.11 | $30.10 | 890.21 K | $2.82 B |
| 12/16/2025 | $30.59 | $30.50 (-0.29%) | $30.78 | $30.19 | 856.14 K | $2.79 B |
| 12/15/2025 | $31.23 | $30.48 (-2.4%) | $31.23 | $30.31 | 1.12 M | $2.79 B |
| 12/12/2025 | $31.22 | $30.96 (-0.83%) | $31.49 | $30.75 | 682.20 K | $2.84 B |
| 12/11/2025 | $31.12 | $31.51 (1.25%) | $31.83 | $31.12 | 732.01 K | $2.89 B |
| 12/10/2025 | $30.16 | $31.12 (3.18%) | $31.39 | $30.16 | 1.58 M | $2.85 B |
| 12/09/2025 | $29.86 | $30.25 (1.31%) | $30.77 | $29.86 | 560.74 K | $2.77 B |
| 12/08/2025 | $30.71 | $29.98 (-2.38%) | $30.75 | $29.94 | 791.10 K | $2.75 B |
| 12/05/2025 | $30.82 | $30.69 (-0.42%) | $31.74 | $30.63 | 624.40 K | $2.81 B |
| 12/04/2025 | $31.30 | $30.94 (-1.15%) | $31.51 | $30.71 | 548.52 K | $2.83 B |
| 12/03/2025 | $30.24 | $31.31 (3.54%) | $31.52 | $30.09 | 766.70 K | $2.87 B |
| 12/02/2025 | $30.73 | $30.19 (-1.76%) | $30.73 | $30.09 | 640.90 K | $2.77 B |
| 12/01/2025 | $30.37 | $30.61 (0.79%) | $31.05 | $30.37 | 526.30 K | $2.80 B |
| 11/28/2025 | $30.40 | $30.59 (0.63%) | $30.77 | $30.29 | 197.20 K | $2.80 B |
| 11/26/2025 | $30.06 | $30.37 (1.03%) | $30.63 | $30.06 | 518.50 K | $2.78 B |
| 11/25/2025 | $29.45 | $30.28 (2.82%) | $30.62 | $29.43 | 614.02 K | $2.77 B |
| 11/24/2025 | $29.05 | $29.29 (0.83%) | $29.33 | $28.50 | 639.52 K | $2.68 B |
| 11/21/2025 | $27.70 | $29.29 (5.74%) | $29.56 | $27.70 | 834.50 K | $2.68 B |
| 11/20/2025 | $28.33 | $27.48 (-3%) | $28.74 | $27.48 | 907.47 K | $2.52 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.
