Avnet Inc.

48.35
0.88 (1.85%)
At close: Apr 02, 2025, 3:59 PM
48.02
-0.69%
After-hours: Apr 02, 2025, 06:17 PM EDT

Avnet Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 47.80 48.11 46.89 47.47 -0.62 -1.29% 1,050,025
Mar 31, 2025 46.84 48.29 46.48 48.09 0.90 1.91% 1,237,131
Mar 28, 2025 47.84 47.84 46.81 47.19 -0.78 -1.63% 706,502
Mar 27, 2025 48.15 48.29 46.96 47.97 -0.54 -1.11% 717,500
Mar 26, 2025 48.91 49.19 48.08 48.51 -0.29 -0.59% 462,610
Mar 25, 2025 49.00 49.44 48.66 48.80 -0.27 -0.55% 836,930
Mar 24, 2025 47.98 49.16 47.47 49.07 2.08 4.43% 1,282,237
Mar 21, 2025 47.50 47.60 46.70 46.99 -1.16 -2.41% 7,684,327
Mar 20, 2025 48.93 49.23 48.05 48.15 -1.19 -2.41% 644,621
Mar 19, 2025 48.80 49.71 48.80 49.34 0.74 1.52% 726,800
Mar 18, 2025 48.24 48.69 48.03 48.60 0.37 0.77% 638,703
Mar 17, 2025 47.73 48.60 47.73 48.23 0.44 0.92% 587,229
Mar 14, 2025 46.99 47.89 46.99 47.79 1.18 2.53% 633,006
Mar 13, 2025 46.97 47.46 46.55 46.61 -0.29 -0.62% 848,500
Mar 12, 2025 48.11 48.24 46.84 46.90 -1.08 -2.25% 1,098,200
Mar 11, 2025 49.54 50.00 47.75 47.98 -1.61 -3.25% 1,246,438
Mar 10, 2025 50.18 50.68 49.58 49.59 -0.85 -1.69% 1,122,000
Mar 7, 2025 49.16 50.54 49.01 50.44 1.29 2.62% 829,325
Mar 6, 2025 48.71 49.70 48.61 49.15 0.06 0.12% 979,944
Mar 5, 2025 48.60 49.23 48.18 49.09 0.51 1.05% 671,200
Mar 4, 2025 48.68 49.31 48.16 48.58 -0.59 -1.20% 945,715
Mar 3, 2025 51.01 51.06 48.88 49.17 -1.37 -2.71% 874,057
Feb 28, 2025 50.37 50.81 49.92 50.54 0.01 0.02% 1,155,500
Feb 27, 2025 51.63 51.82 50.50 50.53 -1.08 -2.09% 686,000
Feb 26, 2025 51.57 52.06 51.11 51.61 0.29 0.57% 763,424
Feb 25, 2025 52.05 52.74 51.29 51.32 -0.81 -1.55% 739,502
Feb 24, 2025 52.23 52.77 51.70 52.13 0.28 0.54% 765,938
Feb 21, 2025 52.90 52.96 51.39 51.85 -0.66 -1.26% 618,559
Feb 20, 2025 52.47 53.01 52.02 52.51 -0.02 -0.04% 695,400
Feb 19, 2025 52.00 52.77 51.85 52.53 0.26 0.50% 553,537
Feb 18, 2025 51.67 52.27 50.99 52.27 1.06 2.07% 689,900
Feb 14, 2025 50.90 51.38 50.85 51.21 0.69 1.37% 732,600
Feb 13, 2025 49.87 50.58 49.72 50.52 0.75 1.51% 521,800
Feb 12, 2025 49.40 49.99 49.25 49.77 -0.03 -0.06% 584,400
Feb 11, 2025 49.62 50.23 49.59 49.80 -0.04 -0.08% 474,800
Feb 10, 2025 50.19 50.52 49.66 49.84 -0.16 -0.32% 769,423
Feb 7, 2025 50.65 50.81 49.65 50.00 -0.48 -0.95% 874,400
Feb 6, 2025 50.59 51.05 50.27 50.48 -0.11 -0.22% 569,819
Feb 5, 2025 50.10 50.96 50.00 50.59 0.60 1.20% 715,400
Feb 4, 2025 49.66 50.17 49.47 49.99 0.24 0.48% 994,541
Feb 3, 2025 50.52 51.15 49.73 49.75 -1.91 -3.70% 928,100
Jan 31, 2025 51.54 52.67 51.38 51.66 0.25 0.49% 828,900
Jan 30, 2025 53.06 53.11 50.67 51.41 -1.83 -3.44% 1,476,937
Jan 29, 2025 52.73 54.17 52.09 53.24 0.81 1.54% 1,543,607
Jan 28, 2025 53.17 53.32 52.03 52.43 -0.46 -0.87% 1,036,900
Jan 27, 2025 53.44 53.75 52.55 52.89 -1.21 -2.24% 744,506
Jan 24, 2025 54.32 54.38 53.60 54.10 -0.14 -0.26% 505,405
Jan 23, 2025 54.18 54.42 53.64 54.24 -0.17 -0.31% 437,200
Jan 22, 2025 54.87 56.00 54.30 54.41 -0.24 -0.44% 480,500
Jan 21, 2025 53.75 55.04 53.68 54.65 1.09 2.04% 615,100