Avnet, Inc.AVTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $51.23 | $51.33 | $50.65 | $50.81 | 800,000 |
| 1/15/2026 | $50.52 | $51.65 | $50.35 | $51.16 | 1.03M |
| 1/14/2026 | $50.09 | $50.53 | $49.89 | $50.03 | 859,900 |
| 1/13/2026 | $49.92 | $50.31 | $49.71 | $49.97 | 745,100 |
| 1/12/2026 | $49.86 | $50.05 | $49.26 | $49.71 | 593,400 |
| 1/9/2026 | $49.90 | $50.17 | $49.09 | $49.85 | 647,723 |
| 1/8/2026 | $48.70 | $50.19 | $48.64 | $49.90 | 1.04M |
| 1/7/2026 | $48.99 | $49.64 | $48.29 | $49.03 | 885,500 |
| 1/6/2026 | $48.53 | $49.53 | $48.22 | $49.25 | 1.08M |
| 1/5/2026 | $49.66 | $50.30 | $48.45 | $48.84 | 805,349 |
| 1/2/2026 | $48.60 | $49.50 | $48.58 | $49.34 | 582,018 |
| 12/31/2025 | $48.97 | $48.97 | $47.98 | $48.08 | 517,300 |
| 12/30/2025 | $49.01 | $49.22 | $48.76 | $48.94 | 566,007 |
| 12/29/2025 | $49.13 | $49.43 | $48.78 | $48.97 | 521,800 |
| 12/26/2025 | $49.36 | $49.41 | $48.88 | $49.28 | 420,300 |
| 12/24/2025 | $49.23 | $49.33 | $48.87 | $49.22 | 239,607 |
| 12/23/2025 | $49.33 | $49.38 | $48.89 | $49.10 | 574,209 |
| 12/22/2025 | $50.24 | $50.45 | $49.26 | $49.40 | 719,600 |
| 12/19/2025 | $48.47 | $50.09 | $48.36 | $49.76 | 2.49M |
| 12/18/2025 | $48.71 | $49.01 | $48.24 | $48.58 | 710,935 |
| 12/17/2025 | $48.95 | $49.13 | $48.11 | $48.71 | 754,617 |
| 12/16/2025 | $49.45 | $49.65 | $48.60 | $48.84 | 868,000 |
| 12/15/2025 | $50.08 | $50.44 | $49.06 | $49.26 | 793,826 |
| 12/12/2025 | $50.73 | $50.73 | $49.40 | $49.92 | 895,000 |
| 12/11/2025 | $50.22 | $50.85 | $49.83 | $50.49 | 800,615 |
| 12/10/2025 | $49.05 | $50.65 | $48.74 | $50.43 | 1.02M |
| 12/9/2025 | $49.19 | $49.68 | $48.85 | $49.25 | 621,700 |
| 12/8/2025 | $50.00 | $50.38 | $49.20 | $49.37 | 738,900 |
| 12/5/2025 | $49.13 | $49.72 | $49.02 | $49.67 | 760,200 |
| 12/4/2025 | $49.17 | $49.61 | $48.98 | $49.13 | 812,732 |
| 12/3/2025 | $48.00 | $49.51 | $47.65 | $49.31 | 1.00M |
| 12/2/2025 | $47.63 | $48.32 | $47.30 | $48.20 | 1.12M |
| 12/1/2025 | $47.39 | $47.76 | $47.04 | $47.41 | 1.06M |
| 11/28/2025 | $47.28 | $47.59 | $47.04 | $47.51 | 195,118 |
| 11/26/2025 | $47.19 | $47.64 | $46.89 | $47.23 | 536,123 |
| 11/25/2025 | $46.45 | $47.24 | $46.39 | $47.19 | 611,738 |
| 11/24/2025 | $46.04 | $46.53 | $45.70 | $46.36 | 607,200 |
| 11/21/2025 | $44.59 | $46.68 | $44.56 | $45.92 | 1.16M |
| 11/20/2025 | $45.97 | $46.00 | $44.25 | $44.37 | 895,700 |
| 11/19/2025 | $45.15 | $45.58 | $44.88 | $45.23 | 559,400 |
| 11/18/2025 | $44.84 | $45.79 | $44.68 | $45.18 | 836,023 |
| 11/17/2025 | $46.32 | $46.38 | $44.82 | $44.99 | 759,000 |
| 11/14/2025 | $46.60 | $47.36 | $46.27 | $46.45 | 988,922 |
| 11/13/2025 | $46.69 | $47.62 | $46.69 | $46.75 | 918,500 |
| 11/12/2025 | $47.10 | $47.53 | $46.62 | $47.18 | 756,500 |
| 11/11/2025 | $47.21 | $47.27 | $46.62 | $46.66 | 757,722 |
| 11/10/2025 | $47.89 | $48.41 | $46.91 | $47.08 | 1.19M |
| 11/7/2025 | $46.80 | $47.34 | $46.39 | $47.26 | 793,100 |
| 11/6/2025 | $48.03 | $48.29 | $47.13 | $47.17 | 665,500 |
| 11/5/2025 | $47.34 | $48.13 | $47.28 | $48.00 | 885,300 |
| 11/4/2025 | $47.75 | $47.87 | $47.27 | $47.31 | 849,200 |
| 11/3/2025 | $48.11 | $48.54 | $47.29 | $48.15 | 980,800 |
| 10/31/2025 | $48.18 | $48.72 | $47.74 | $48.45 | 1.10M |
| 10/30/2025 | $48.93 | $49.76 | $48.06 | $48.22 | 1.21M |
| 10/29/2025 | $47.75 | $50.69 | $46.73 | $48.64 | 1.71M |
| 10/28/2025 | $51.11 | $51.14 | $50.43 | $50.54 | 937,602 |
| 10/27/2025 | $52.01 | $52.01 | $51.01 | $51.14 | 1.10M |
| 10/24/2025 | $52.81 | $52.81 | $51.37 | $51.49 | 702,044 |
| 10/23/2025 | $51.39 | $52.24 | $50.95 | $52.14 | 1.05M |
| 10/22/2025 | $52.19 | $52.53 | $51.13 | $51.22 | 845,843 |
| 10/21/2025 | $53.07 | $53.41 | $51.88 | $52.15 | 728,300 |
| 10/20/2025 | $52.24 | $53.40 | $52.14 | $53.07 | 799,400 |