5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
+12.91%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
+9.76%
1 YEAR PERFORMANCE
-10.14%
Avient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $28.37 | $28.16 (-0.74%) | $28.43 | $27.85 | 975.00 K | $2.58 B |
| 11/18/2025 | $28.22 | $28.31 (0.32%) | $28.50 | $27.75 | 946.63 K | $2.59 B |
| 11/17/2025 | $29.25 | $28.24 (-3.45%) | $29.26 | $28.22 | 758.10 K | $2.59 B |
| 11/14/2025 | $29.61 | $29.29 (-1.08%) | $30.05 | $29.11 | 1.07 M | $2.68 B |
| 11/13/2025 | $29.40 | $30.15 (2.55%) | $30.65 | $29.33 | 875.54 K | $2.76 B |
| 11/12/2025 | $29.90 | $29.46 (-1.47%) | $30.19 | $29.43 | 807.80 K | $2.70 B |
| 11/11/2025 | $29.84 | $29.81 (-0.1%) | $29.86 | $29.21 | 584.65 K | $2.73 B |
| 11/10/2025 | $30.00 | $29.63 (-1.23%) | $30.15 | $28.87 | 734.30 K | $2.71 B |
| 11/07/2025 | $30.10 | $29.70 (-1.33%) | $30.76 | $29.42 | 840.20 K | $2.72 B |
| 11/06/2025 | $30.98 | $30.17 (-2.61%) | $31.55 | $30.10 | 688.80 K | $2.76 B |
| 11/05/2025 | $30.21 | $31.29 (3.57%) | $32.08 | $29.52 | 1.75 M | $2.87 B |
| 11/04/2025 | $31.44 | $31.29 (-0.48%) | $31.88 | $31.24 | 957.80 K | $2.87 B |
| 11/03/2025 | $31.75 | $32.08 (1.04%) | $32.17 | $31.29 | 638.40 K | $2.94 B |
| 10/31/2025 | $31.40 | $32.07 (2.13%) | $32.22 | $30.81 | 537.93 K | $2.93 B |
| 10/30/2025 | $31.40 | $31.53 (0.41%) | $32.04 | $31.28 | 564.10 K | $2.88 B |
| 10/29/2025 | $32.30 | $31.89 (-1.27%) | $32.73 | $31.64 | 537.80 K | $2.92 B |
| 10/28/2025 | $32.59 | $32.60 (0.03%) | $33.10 | $32.29 | 482.70 K | $2.98 B |
| 10/27/2025 | $32.78 | $32.65 (-0.4%) | $33.09 | $32.56 | 357.43 K | $2.99 B |
| 10/24/2025 | $33.01 | $32.63 (-1.15%) | $33.13 | $32.59 | 463.44 K | $2.99 B |
| 10/23/2025 | $31.95 | $32.54 (1.85%) | $32.69 | $31.90 | 545.10 K | $2.98 B |
| 10/22/2025 | $32.11 | $31.80 (-0.97%) | $32.32 | $31.71 | 333.84 K | $2.91 B |
| 10/21/2025 | $31.75 | $32.09 (1.07%) | $32.30 | $31.75 | 391.70 K | $2.94 B |
| 10/20/2025 | $31.52 | $31.93 (1.3%) | $31.98 | $31.48 | 369.10 K | $2.92 B |
| 10/17/2025 | $31.16 | $31.36 (0.64%) | $31.45 | $31.07 | 367.30 K | $2.87 B |
| 10/16/2025 | $31.31 | $31.17 (-0.45%) | $31.45 | $30.78 | 522.00 K | $2.85 B |
| 10/15/2025 | $31.40 | $31.21 (-0.61%) | $31.65 | $30.88 | 598.30 K | $2.86 B |
| 10/14/2025 | $30.32 | $31.25 (3.07%) | $31.78 | $30.32 | 641.44 K | $2.86 B |
| 10/13/2025 | $30.68 | $31.04 (1.17%) | $31.17 | $30.61 | 429.41 K | $2.84 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.
