Avnet, Inc. AVT
NASDAQ · United States · Distribution Services
$101.41+1.46 (+1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $101.50 | +1.55% | $99.78 | $101.81 | $98.55 | 146.61K |
| 2026-09-30 | $99.95 | -2.49% | $102.39 | $103.92 | $99.60 | 1.53M |
| 2026-09-29 | $102.50 | +1.03% | $102.43 | $103.00 | $99.52 | 1.65M |
| 2026-09-28 | $101.45 | -1.58% | $103.04 | $103.23 | $100.21 | 1.03M |
| 2026-09-25 | $103.08 | +2.15% | $102.00 | $104.58 | $101.55 | 1.20M |
| 2026-09-24 | $100.91 | -0.24% | $99.22 | $101.80 | $97.35 | 1.54M |
| 2026-09-23 | $101.15 | +2.95% | $98.31 | $102.70 | $97.63 | 1.76M |
| 2026-09-22 | $98.25 | +2.90% | $95.35 | $98.37 | $95.25 | 924.70K |
| 2026-09-21 | $95.48 | -0.67% | $97.01 | $98.40 | $95.05 | 1.39M |
| 2026-09-18 | $96.12 | +3.22% | $93.81 | $96.40 | $92.67 | 2.68M |
| 2026-09-17 | $93.12 | +0.42% | $94.01 | $95.69 | $93.09 | 1.28M |
| 2026-09-16 | $92.73 | +0.10% | $93.90 | $94.61 | $90.90 | 1.32M |
| 2026-09-15 | $92.64 | +0.32% | $92.34 | $95.11 | $91.97 | 1.44M |
| 2026-09-14 | $92.34 | -7.32% | $96.50 | $96.50 | $91.56 | 1.51M |
| 2026-09-11 | $99.63 | +7.16% | $94.14 | $99.92 | $94.07 | 1.96M |
| 2026-09-10 | $92.97 | +1.34% | $91.32 | $93.90 | $90.68 | 1.14M |
| 2026-09-09 | $91.74 | -0.74% | $91.86 | $92.40 | $90.71 | 844.80K |
| 2026-09-08 | $92.42 | +0.39% | $92.81 | $93.49 | $91.81 | 1.02M |
| 2026-09-04 | $92.06 | +1.37% | $91.02 | $92.80 | $90.49 | 1.12M |
| 2026-09-03 | $90.82 | +0.92% | $89.02 | $90.89 | $86.71 | 762.30K |
| 2026-09-02 | $89.99 | +0.67% | $89.39 | $91.00 | $88.34 | 1.03M |
| 2026-09-01 | $89.39 | -0.19% | $88.58 | $89.64 | $87.15 | 730.60K |
| 2026-08-31 | $89.56 | +1.05% | $89.39 | $90.22 | $87.71 | 1.95M |
| 2026-08-28 | $88.63 | -3.16% | $91.49 | $92.70 | $88.43 | 860.10K |
| 2026-08-27 | $91.52 | +1.36% | $91.11 | $92.34 | $90.20 | 1.12M |
| 2026-08-26 | $90.29 | +3.11% | $87.71 | $90.61 | $86.68 | 1.10M |
| 2026-08-25 | $87.57 | +1.52% | $87.76 | $87.76 | $85.67 | 844.00K |
| 2026-08-24 | $86.26 | -2.69% | $87.87 | $87.95 | $85.52 | 807.90K |
| 2026-08-21 | $88.64 | +2.01% | $88.19 | $89.23 | $86.34 | 1.13M |
| 2026-08-20 | $86.89 | -1.64% | $88.05 | $88.99 | $86.63 | 1.01M |
| 2026-08-19 | $88.34 | -5.42% | $94.00 | $94.80 | $87.90 | 1.60M |
| 2026-08-18 | $93.40 | -5.30% | $96.93 | $96.93 | $91.56 | 1.42M |
| 2026-08-17 | $98.63 | +3.05% | $96.20 | $99.01 | $95.73 | 1.24M |
| 2026-08-14 | $95.71 | -0.29% | $95.31 | $97.31 | $93.41 | 884.80K |
| 2026-08-13 | $95.99 | -1.36% | $97.40 | $98.00 | $95.55 | 784.00K |
| 2026-08-12 | $97.31 | +1.41% | $98.16 | $99.25 | $97.24 | 1.50M |
| 2026-08-11 | $95.96 | -1.48% | $99.00 | $99.44 | $95.79 | 1.15M |
| 2026-08-10 | $97.40 | +0.90% | $97.50 | $99.44 | $95.57 | 1.58M |
| 2026-08-07 | $96.53 | -0.28% | $97.50 | $97.77 | $93.01 | 1.58M |
| 2026-08-06 | $96.80 | -0.43% | $98.30 | $100.00 | $96.45 | 1.93M |
| 2026-08-05 | $97.22 | +5.07% | $92.64 | $98.67 | $87.10 | 2.72M |
| 2026-08-04 | $92.53 | +4.11% | $91.24 | $93.72 | $90.27 | 1.72M |
| 2026-08-03 | $88.88 | +0.05% | $88.92 | $90.24 | $87.54 | 771.00K |
| 2026-07-31 | $88.84 | +2.35% | $89.31 | $89.64 | $86.80 | 1.18M |
| 2026-07-30 | $86.80 | +3.84% | $86.45 | $88.04 | $85.54 | 902.70K |
| 2026-07-29 | $83.59 | -3.05% | $86.22 | $86.63 | $83.48 | 1.03M |
| 2026-07-28 | $86.22 | -2.44% | $86.75 | $87.09 | $84.67 | 1.14M |
| 2026-07-27 | $88.38 | -1.16% | $89.48 | $90.01 | $85.47 | 751.60K |
| 2026-07-24 | $89.42 | -0.56% | $89.37 | $90.52 | $88.54 | 701.80K |
| 2026-07-23 | $89.92 | -0.23% | $89.85 | $91.32 | $89.34 | 1.17M |
| 2026-07-22 | $90.13 | +0.31% | $89.11 | $91.30 | $89.11 | 1.08M |
| 2026-07-21 | $89.85 | +5.68% | $86.89 | $89.90 | $86.45 | 784.50K |
| 2026-07-20 | $85.02 | -0.74% | $86.68 | $87.10 | $84.64 | 681.80K |
| 2026-07-17 | $85.65 | +1.05% | $83.11 | $86.16 | $82.50 | 911.90K |
| 2026-07-16 | $84.76 | -1.68% | $84.50 | $85.83 | $84.10 | 1.22M |
| 2026-07-15 | $86.21 | +0.19% | $86.55 | $87.27 | $84.75 | 1.36M |
| 2026-07-14 | $86.05 | +1.06% | $87.56 | $87.90 | $85.62 | 539.70K |
| 2026-07-13 | $85.15 | -2.27% | $85.62 | $86.86 | $84.79 | 1.10M |
| 2026-07-10 | $87.13 | +0.99% | $85.83 | $88.32 | $85.72 | 588.20K |
| 2026-07-09 | $86.28 | +3.65% | $85.45 | $88.87 | $85.35 | 1.83M |
| 2026-07-08 | $83.24 | +2.16% | $81.14 | $83.41 | $81.14 | 831.80K |
| 2026-07-07 | $81.48 | -1.19% | $80.86 | $81.66 | $80.13 | 946.50K |
| 2026-07-06 | $82.46 | +0.34% | $83.36 | $84.48 | $81.72 | 1.00M |
| 2026-07-02 | $82.18 | -5.84% | $86.81 | $87.05 | $81.10 | 1.15M |
| 2026-07-01 | $87.28 | -1.73% | $87.39 | $88.71 | $85.60 | 1.03M |
| 2026-06-30 | $88.82 | +1.36% | $87.92 | $88.86 | $87.14 | 1.03M |
| 2026-06-29 | $87.63 | +1.46% | $86.44 | $87.85 | $85.37 | 1.32M |
| 2026-06-26 | $86.37 | -4.89% | $89.30 | $89.44 | $85.96 | 1.76M |
| 2026-06-25 | $90.81 | +2.91% | $89.84 | $91.77 | $88.60 | 1.67M |
| 2026-06-24 | $88.24 | -1.52% | $89.60 | $90.56 | $87.70 | 2.04M |
| 2026-06-23 | $89.60 | -3.08% | $89.43 | $91.49 | $89.00 | 1.01M |
| 2026-06-22 | $92.45 | +1.07% | $92.27 | $93.37 | $91.65 | 1.79M |
| 2026-06-18 | $91.47 | +1.85% | $91.78 | $92.08 | $90.31 | 2.57M |
| 2026-06-17 | $89.81 | -1.30% | $91.25 | $92.17 | $89.64 | 1.86M |
| 2026-06-16 | $90.99 | -0.86% | $91.78 | $93.21 | $90.82 | 1.08M |
| 2026-06-15 | $91.78 | +1.31% | $93.37 | $93.37 | $91.40 | 942.20K |
| 2026-06-12 | $90.59 | +2.37% | $88.49 | $90.81 | $87.91 | 1.27M |
| 2026-06-11 | $88.49 | +3.63% | $86.65 | $88.86 | $86.09 | 1.55M |
| 2026-06-10 | $85.39 | -1.77% | $85.87 | $88.22 | $84.92 | 644.70K |
| 2026-06-09 | $86.93 | -0.14% | $87.84 | $88.94 | $82.76 | 2.30M |
| 2026-06-08 | $87.05 | +0.28% | $88.35 | $88.35 | $86.09 | 1.29M |
| 2026-06-05 | $86.81 | -1.48% | $87.95 | $88.97 | $85.94 | 1.71M |
| 2026-06-04 | $88.11 | -5.19% | $90.74 | $91.96 | $88.06 | 2.26M |
| 2026-06-03 | $92.93 | 0.00% | $92.87 | $94.10 | $91.22 | 1.08M |
| 2026-06-02 | $92.93 | +6.88% | $89.12 | $95.26 | $88.46 | 2.17M |
| 2026-06-01 | $86.95 | +0.02% | $86.37 | $87.08 | $85.00 | 1.44M |
| 2026-05-29 | $86.93 | -0.22% | $88.48 | $88.76 | $86.30 | 1.92M |
| 2026-05-28 | $87.12 | +0.07% | $87.11 | $87.42 | $85.68 | 1.63M |
| 2026-05-27 | $87.06 | -2.31% | $90.20 | $90.20 | $86.44 | 1.17M |
| 2026-05-26 | $89.12 | +3.74% | $86.89 | $89.24 | $85.45 | 1.61M |