Dark

AVT
Avnet, Inc.
stock NASDAQ

Market Open

Dec 9, 2025 9:30:03 AM EST

49.22USD-0.304%(-0.15)1

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.67)0

After-hours

Dec 8, 2025 4:00:30 PM EST

49.37USD-0.020%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	49.2200	49.220000	49.2200	49.2200	-0.304%	1	0.000%
2025-12-08	50.0000	50.380000	49.2000	49.3700	-0.604%	738,869	-0.304%
2025-12-05	49.1300	49.720000	49.0225	49.6700	+1.099%	760,191	-0.906%
2025-12-04	49.1700	49.605000	48.9800	49.1300	-0.365%	812,732	+0.183%
2025-12-03	48.0000	49.510000	47.6500	49.3100	+2.303%	1,003,778	-0.183%
2025-12-02	47.6300	48.315000	47.2950	48.2000	+1.666%	1,116,232	+2.116%
2025-12-01	47.3900	47.760000	47.0400	47.4100	-0.210%	1,056,719	+3.818%
2025-11-28	47.2800	47.590000	47.0400	47.5100	+0.593%	195,118	+3.599%
2025-11-26	47.1900	47.635000	46.8850	47.2300	+0.085%	536,123	+4.213%
2025-11-25	46.4500	47.240000	46.3900	47.1900	+1.790%	611,738	+4.302%
2025-11-24	46.0400	46.530000	45.6950	46.3600	+0.958%	607,151	+6.169%
2025-11-21	44.5900	46.680000	44.5600	45.9200	+3.493%	1,156,592	+7.186%
2025-11-20	45.9700	45.995000	44.2500	44.3700	-1.901%	895,670	+10.931%
2025-11-19	45.1500	45.580000	44.8800	45.2300	+0.111%	559,366	+8.822%
2025-11-18	44.8400	45.790000	44.6800	45.1800	+0.422%	836,023	+8.942%
2025-11-17	46.3200	46.375000	44.8200	44.9900	-3.143%	758,967	+9.402%
2025-11-14	46.6000	47.360000	46.2700	46.4500	-0.642%	988,922	+5.963%
2025-11-13	46.6900	47.615000	46.6900	46.7500	-0.911%	918,467	+5.283%
2025-11-12	47.1000	47.530000	46.6200	47.1800	+1.114%	756,450	+4.324%
2025-11-11	47.2100	47.270000	46.6200	46.6600	-0.892%	757,722	+5.486%
2025-11-10	47.8900	48.405000	46.9050	47.0800	-0.381%	1,193,368	+4.545%
2025-11-07	46.8000	47.340000	46.3900	47.2600	+0.191%	793,068	+4.147%
2025-11-06	48.0300	48.285000	47.1300	47.1700	-1.729%	665,473	+4.346%
2025-11-05	47.3400	48.130000	47.2776	48.0000	+1.458%	885,284	+2.542%
2025-11-04	47.7500	47.870000	47.2700	47.3100	-1.745%	849,150	+4.037%
2025-11-03	48.1100	48.540000	47.2900	48.1500	-0.619%	980,772	+2.222%
2025-10-31	48.1800	48.715000	47.7350	48.4500	+0.477%	1,104,054	+1.589%
2025-10-30	48.9300	49.762400	48.0600	48.2200	-0.863%	1,211,429	+2.074%
2025-10-29	47.7500	50.690000	46.7311	48.6400	-3.759%	1,709,221	+1.192%
2025-10-28	51.1100	51.140000	50.4300	50.5400	-1.173%	937,602	-2.612%
2025-10-27	52.0100	52.010000	51.0100	51.1400	-0.680%	1,095,931	-3.754%
2025-10-24	52.8100	52.810000	51.3700	51.4900	-1.247%	702,044	-4.409%
2025-10-23	51.3900	52.240000	50.9500	52.1400	+1.796%	1,035,457	-5.600%
2025-10-22	52.1900	52.530000	51.1300	51.2200	-1.783%	845,843	-3.905%
2025-10-21	53.0700	53.410000	51.8800	52.1500	-1.734%	728,298	-5.618%
2025-10-20	52.2400	53.400000	52.1400	53.0700	+1.901%	799,373	-7.255%
2025-10-17	52.3400	52.590000	51.6750	52.0800	-0.630%	706,174	-5.492%
2025-10-16	52.5400	52.755000	52.1300	52.4100	-0.152%	679,336	-6.087%
2025-10-15	52.0400	52.558000	51.5700	52.4900	+1.883%	691,814	-6.230%
2025-10-14	50.1600	52.020000	49.6900	51.5200	+1.637%	1,296,871	-4.464%
2025-10-13	50.5200	51.135000	50.1300	50.6900	+2.363%	829,946	-2.900%
2025-10-10	51.0100	51.260000	49.3800	49.5200	-2.788%	876,156	-0.606%
2025-10-09	51.8500	52.185000	50.5200	50.9400	-1.546%	818,972	-3.377%
2025-10-08	51.3800	52.140000	51.2850	51.7400	+0.779%	564,763	-4.871%
2025-10-07	52.7100	52.990000	51.2600	51.3400	-2.004%	587,822	-4.129%
2025-10-06	52.4400	52.790000	52.1700	52.3900	+1.022%	568,506	-6.051%
2025-10-03	52.0000	52.700000	51.2800	51.8600	-0.250%	697,243	-5.091%
2025-10-02	52.4200	52.760000	51.9500	51.9900	-0.421%	546,554	-5.328%
2025-10-01	52.2400	52.460000	51.9400	52.2100	-0.134%	573,019	-5.727%
2025-09-30	51.7800	52.350000	51.3600	52.2800	+1.063%	552,790	-5.853%
2025-09-29	52.0800	52.310000	51.4300	51.7300	-0.404%	429,902	-4.852%
2025-09-26	51.5500	52.000000	51.2000	51.9400	+0.717%	483,186	-5.237%
2025-09-25	52.1600	52.295000	51.4400	51.5700	-2.403%	698,768	-4.557%
2025-09-24	53.1300	53.330000	52.5100	52.8400	-0.321%	413,196	-6.851%
2025-09-23	53.5900	54.130000	52.9200	53.0100	-0.768%	794,212	-7.150%
2025-09-22	53.1700	53.620000	53.0200	53.4200	+0.641%	450,646	-7.862%
2025-09-19	53.6800	53.700000	52.7300	53.0800	-1.044%	2,117,973	-7.272%
2025-09-18	52.9700	53.880000	52.3700	53.6400	+2.543%	1,301,338	-8.240%
2025-09-17	53.0700	53.070000	51.8950	52.3100	-2.261%	1,052,173	-5.907%
2025-09-16	53.5800	53.790000	52.8850	53.5200	+0.319%	703,603	-8.034%
2025-09-15	53.6200	54.150000	53.1900	53.3500	-0.187%	640,013	-7.741%
2025-09-12	54.0700	54.070000	53.3700	53.4500	-1.220%	571,082	-7.914%
2025-09-11	53.9400	54.470000	53.6400	54.1100	+0.315%	942,846	-9.037%
2025-09-10	53.5400	53.990000	53.3100	53.9400	+1.525%	920,885	-8.750%
2025-09-09	53.2300	53.525000	52.5100	53.1300	-0.431%	772,838	-7.359%
2025-09-08	53.5200	53.685000	52.9500	53.3600	-0.763%	738,284	-7.759%
2025-09-05	53.7900	54.150000	52.6250	53.7700	+0.430%	1,228,215	-8.462%
2025-09-04	52.6300	53.570000	52.2300	53.5400	+2.117%	1,569,198	-8.069%
2025-09-03	52.0500	52.615000	51.8300	52.4300	+0.730%	5,784,179	-6.122%
2025-09-02	52.4900	53.010000	51.6000	52.0500	-4.618%	1,871,788	-5.437%
2025-08-29	54.8100	55.205000	54.2800	54.5700	-0.456%	598,450	-9.804%
2025-08-28	55.2800	55.511800	54.4100	54.8200	-0.345%	471,122	-10.215%
2025-08-27	54.5500	55.120000	54.1700	55.0100	+0.402%	559,121	-10.525%
2025-08-26	55.1700	55.830000	54.6000	54.7900	-0.563%	946,518	-10.166%
2025-08-25	55.6600	55.850000	55.0600	55.1000	-1.006%	566,440	-10.672%
2025-08-22	53.3000	55.920000	53.3000	55.6600	+5.377%	912,819	-11.570%
2025-08-21	52.7100	53.175000	52.6000	52.8200	-0.863%	430,400	-6.816%
2025-08-20	53.4200	53.420000	52.5100	53.2800	-0.430%	580,948	-7.620%
2025-08-19	53.6600	54.100000	53.4350	53.5100	+0.094%	420,260	-8.017%
2025-08-18	53.0800	53.750000	52.7900	53.4600	-0.019%	373,997	-7.931%
2025-08-15	54.2200	54.220000	52.9800	53.4700	-1.183%	811,330	-7.948%
2025-08-14	54.2300	54.230000	53.4200	54.1100	-1.187%	412,678	-9.037%
2025-08-13	53.5400	54.920000	52.9450	54.7600	+2.662%	583,990	-10.117%
2025-08-12	52.0800	53.410000	51.5700	53.3400	+3.092%	571,745	-7.724%
2025-08-11	51.9700	52.715000	51.3950	51.7400	-0.443%	737,020	-4.871%
2025-08-08	51.2700	52.130000	50.8600	51.9700	+1.444%	555,372	-5.292%
2025-08-07	50.4500	51.230000	50.0450	51.2300	+3.579%	1,229,110	-3.923%
2025-08-06	50.3800	50.380000	45.6650	49.4600	-4.683%	2,710,764	-0.485%
2025-08-05	52.8900	53.240000	51.8200	51.8900	-1.237%	1,025,372	-5.146%
2025-08-04	52.0300	52.560000	51.7350	52.5400	+1.292%	724,523	-6.319%
2025-08-01	52.1500	52.390000	51.3600	51.8700	-2.021%	907,219	-5.109%
2025-07-31	54.7100	55.410000	52.5900	52.9400	-4.007%	1,032,308	-7.027%
2025-07-30	55.0000	55.570000	54.7300	55.1500	+0.364%	1,108,570	-10.752%
2025-07-29	54.5000	54.985000	54.2500	54.9500	+1.534%	722,368	-10.428%
2025-07-28	53.5000	54.185000	53.3250	54.1200	+1.159%	737,659	-9.054%
2025-07-25	53.4600	53.620000	53.0050	53.5000	+0.300%	579,679	-8.000%
2025-07-24	54.6000	54.670000	53.2000	53.3400	-3.071%	958,486	-7.724%
2025-07-23	55.2900	55.680000	55.0100	55.0300	0.000%	917,974	-10.558%
2025-07-22	54.9500	55.445000	54.8300	55.0300	-0.036%	668,726	-10.558%
2025-07-21	55.0300	55.745000	55.0100	55.0500	+0.091%	448,898	-10.590%
2025-07-18	55.5100	55.510000	54.6900	55.0000	-0.344%	469,653	-10.509%
2025-07-17	55.1900	55.480000	54.8800	55.1900	+0.382%	654,207	-10.817%
2025-07-16	55.0700	55.270000	54.5000	54.9800	-0.145%	490,480	-10.477%
2025-07-15	56.0000	56.240000	55.0400	55.0600	-1.379%	412,763	-10.607%
2025-07-14	55.8700	56.010000	55.3150	55.8300	-0.321%	490,811	-11.840%
2025-07-11	55.8200	56.435000	55.0000	56.0100	-0.515%	434,988	-12.123%
2025-07-10	56.3400	57.240000	55.9950	56.3000	+0.321%	536,620	-12.575%
2025-07-09	56.6000	56.770000	55.6300	56.1200	-0.249%	430,798	-12.295%
2025-07-08	55.1500	56.630000	54.7850	56.2600	+2.031%	920,101	-12.513%
2025-07-07	55.6700	56.280000	54.9700	55.1400	-2.008%	767,107	-10.736%
2025-07-03	56.0600	56.780000	55.9600	56.2700	+0.249%	467,461	-12.529%
2025-07-02	53.9800	56.160000	53.9800	56.1300	+4.079%	1,143,662	-12.311%
2025-07-01	52.9900	54.720000	52.8300	53.9300	+1.601%	1,885,463	-8.734%
2025-06-30	52.8400	53.140000	52.3250	53.0800	+0.798%	822,655	-7.272%
2025-06-27	52.8300	52.940000	52.1700	52.6600	-0.057%	880,781	-6.532%
2025-06-26	52.6600	52.899900	52.3150	52.6900	+1.171%	558,828	-6.586%
2025-06-25	52.3300	52.365000	52.0100	52.0800	-0.478%	501,812	-5.492%
2025-06-24	52.1200	52.595000	51.5056	52.3300	+1.179%	691,283	-5.943%
2025-06-23	51.0300	51.795000	50.8600	51.7200	+1.332%	679,206	-4.834%
2025-06-20	51.2300	51.315000	50.4000	51.0400	+0.177%	1,459,364	-3.566%
2025-06-18	51.1500	52.170000	50.9000	50.9500	-0.391%	552,875	-3.395%
2025-06-17	51.0900	51.785000	51.0500	51.1500	-0.699%	609,252	-3.773%
2025-06-16	50.8900	51.610000	50.6700	51.5100	+2.020%	452,748	-4.446%
2025-06-13	50.9200	51.210000	50.3200	50.4900	-2.018%	439,655	-2.515%
2025-06-12	51.2500	51.640000	51.0335	51.5300	-0.155%	466,769	-4.483%
2025-06-11	52.1700	52.375000	51.4700	51.6100	-0.960%	604,063	-4.631%
2025-06-10	51.8400	52.230000	51.5300	52.1100	+1.067%	532,997	-5.546%
2025-06-09	51.3600	51.970000	51.1450	51.5600	+1.118%	485,665	-4.538%
2025-06-06	51.0500	51.380000	50.7700	50.9900	+0.890%	453,188	-3.471%
2025-06-05	50.8200	50.870000	50.1800	50.5400	-0.158%	399,103	-2.612%
2025-06-04	50.9800	51.310000	50.5900	50.6200	-0.745%	640,032	-2.766%
2025-06-03	49.8700	51.060000	49.6900	51.0000	+2.492%	525,302	-3.490%
2025-06-02	49.8900	50.070000	49.2200	49.7600	-0.500%	547,167	-1.085%
2025-05-30	50.2900	50.290000	49.6200	50.0100	-1.283%	598,087	-1.580%
2025-05-29	50.7200	50.760000	50.0750	50.6600	+0.596%	493,141	-2.842%
2025-05-28	50.9700	51.090000	50.3100	50.3600	-1.139%	466,495	-2.264%
2025-05-27	50.4300	51.070000	50.1400	50.9400	+2.454%	469,373	-3.377%
2025-05-23	49.2600	49.955000	49.1300	49.7200	-0.897%	452,245	-1.006%
2025-05-22	49.9700	50.630000	49.6950	50.1700	+0.260%	559,822	-1.894%
2025-05-21	51.0700	51.070000	49.9575	50.0400	-1.709%	458,651	-1.639%
2025-05-20	50.9500	51.570000	50.5400	50.9100	-0.039%	503,763	-3.320%
2025-05-19	51.2100	51.455000	50.8850	50.9300	-1.831%	515,934	-3.358%
2025-05-16	51.6300	52.040000	51.3100	51.8800	+0.562%	527,571	-5.127%
2025-05-15	51.6800	52.135000	51.2400	51.5900	-0.540%	718,278	-4.594%
2025-05-14	52.2700	52.400000	51.8000	51.8700	-0.955%	1,023,664	-5.109%
2025-05-13	52.3800	52.960000	51.5550	52.3700	+0.076%	1,033,233	-6.015%
2025-05-12	52.3200	52.880000	51.6300	52.3300	+3.788%	786,171	-5.943%
2025-05-09	50.9500	51.050000	50.3300	50.4200	-0.395%	587,573	-2.380%
2025-05-08	50.1400	51.010000	49.8300	50.6200	+1.933%	606,703	-2.766%
2025-05-07	49.3100	49.940000	49.0350	49.6600	+1.099%	584,178	-0.886%
2025-05-06	49.4200	49.560000	48.7700	49.1200	-1.878%	905,201	+0.204%
2025-05-05	49.3500	50.410000	49.0700	50.0600	+0.684%	832,592	-1.678%
2025-05-02	49.2600	50.000000	48.9900	49.7200	+1.844%	762,579	-1.006%
2025-05-01	47.3100	49.010000	47.0500	48.8200	+3.894%	1,586,487	+0.819%
2025-04-30	49.1900	49.880000	45.8000	46.9900	-8.294%	2,354,834	+4.746%
2025-04-29	51.2100	51.810000	50.8100	51.2400	-0.890%	788,735	-3.942%
2025-04-28	52.0000	52.760000	51.2800	51.7000	-0.462%	1,297,342	-4.797%
2025-04-25	51.6500	52.000000	51.0750	51.9400	+0.464%	717,056	-5.237%
2025-04-24	50.1100	51.730000	49.4400	51.7000	+3.753%	785,959	-4.797%
2025-04-23	49.4200	50.870000	49.0000	49.8300	+2.848%	1,313,218	-1.224%
2025-04-22	47.3700	48.500000	47.2600	48.4500	+3.217%	1,166,422	+1.589%
2025-04-21	46.5800	47.080000	46.4600	46.9400	-0.551%	1,083,855	+4.857%
2025-04-17	46.7100	47.310000	46.5060	47.2000	+1.484%	943,595	+4.280%
2025-04-16	45.9700	46.710000	45.6400	46.5100	+0.151%	635,696	+5.827%
2025-04-15	46.2600	46.810000	46.1700	46.4400	+0.411%	713,274	+5.986%
2025-04-14	46.3500	46.620000	45.4000	46.2500	+1.292%	783,399	+6.422%
2025-04-11	44.8300	45.950000	43.8900	45.6600	+2.056%	976,396	+7.797%
2025-04-10	45.4200	45.420000	43.3900	44.7400	-3.598%	1,126,686	+10.013%
2025-04-09	41.2000	46.625000	40.9500	46.4100	+11.804%	1,817,198	+6.055%
2025-04-08	43.2600	44.175000	40.8400	41.5100	-1.425%	1,050,128	+18.574%
2025-04-07	40.5300	43.360000	39.2200	42.1100	-0.355%	1,635,882	+16.884%
2025-04-04	42.3200	43.350000	40.9300	42.2600	-4.626%	1,163,285	+16.469%
2025-04-03	46.1700	47.125000	44.2900	44.3100	-8.242%	1,490,052	+11.081%
2025-04-02	47.0400	48.405000	46.9800	48.2900	+1.727%	714,828	+1.926%
2025-04-01	47.8000	48.110000	46.8900	47.4700	-1.289%	1,050,129	+3.687%
2025-03-31	46.8400	48.290000	46.4750	48.0900	+1.907%	1,237,131	+2.350%
2025-03-28	47.8400	47.840000	46.8100	47.1900	-1.626%	706,502	+4.302%
2025-03-27	48.1500	48.285000	46.9600	47.9700	-1.113%	717,481	+2.606%
2025-03-26	48.9100	49.188700	48.0800	48.5100	-0.594%	451,498	+1.464%
2025-03-25	49.0000	49.440000	48.6600	48.8000	-0.550%	818,158	+0.861%
2025-03-24	47.9800	49.160000	47.4700	49.0700	+4.426%	1,254,834	+0.306%
2025-03-21	47.5000	47.600000	46.7000	46.9900	-2.409%	7,566,650	+4.746%
2025-03-20	48.9300	49.230000	48.0500	48.1500	-2.412%	609,123	+2.222%
2025-03-19	48.8000	49.710000	48.7950	49.3400	+1.523%	717,177	-0.243%
2025-03-18	48.2400	48.690000	48.0250	48.6000	+0.767%	629,250	+1.276%
2025-03-17	47.7300	48.600000	47.7300	48.2300	+0.921%	579,302	+2.053%
2025-03-14	46.9900	47.890000	46.9900	47.7900	+2.532%	628,664	+2.992%
2025-03-13	46.9700	47.460000	46.5500	46.6100	-0.618%	839,475	+5.600%
2025-03-12	48.1100	48.240000	46.8400	46.9000	-2.251%	1,091,397	+4.947%
2025-03-11	49.5400	50.000000	47.7500	47.9800	-3.247%	1,226,567	+2.584%
2025-03-10	50.1800	50.680000	49.5800	49.5900	-1.685%	1,106,003	-0.746%
2025-03-07	49.1600	50.540000	49.0100	50.4400	+2.625%	823,595	-2.419%
2025-03-06	48.7100	49.695000	48.6050	49.1500	+0.122%	974,340	+0.142%
2025-03-05	48.6000	49.229000	48.1800	49.0900	+1.050%	639,097	+0.265%
2025-03-04	48.6800	49.310000	48.1550	48.5800	-1.200%	886,390	+1.317%
2025-03-03	51.0100	51.060000	48.8810	49.1700	-2.711%	858,715	+0.102%
2025-02-28	50.3700	50.810000	49.9200	50.5400	+0.020%	1,114,151	-2.612%
2025-02-27	51.6300	51.820000	50.5000	50.5300	-2.093%	677,693	-2.593%
2025-02-26	51.5700	52.060000	51.1100	51.6100	+0.565%	752,307	-4.631%
2025-02-25	52.0500	52.740000	51.2900	51.3200	-1.554%	729,659	-4.092%
2025-02-24	52.2300	52.770000	51.7000	52.1300	+0.540%	721,181	-5.582%
2025-02-21	52.9000	52.960000	51.3901	51.8500	-1.257%	567,595	-5.072%
2025-02-20	52.4700	53.010000	52.0150	52.5100	-0.038%	693,983	-6.265%
2025-02-19	52.0000	52.765000	51.8500	52.5300	+0.497%	530,970	-6.301%
2025-02-18	51.6700	52.270000	50.9900	52.2700	+2.070%	687,371	-5.835%
2025-02-14	50.9000	51.380000	50.8500	51.2100	+1.366%	642,989	-3.886%
2025-02-13	49.8700	50.580000	49.7201	50.5200	+1.507%	500,184	-2.573%
2025-02-12	49.4000	49.990000	49.2500	49.7700	-0.060%	540,235	-1.105%
2025-02-11	49.6200	50.230000	49.5900	49.8000	-0.080%	463,921	-1.165%
2025-02-10	50.1900	50.515000	49.6600	49.8400	-0.320%	737,194	-1.244%
2025-02-07	50.6500	50.810000	49.6500	50.0000	-0.951%	853,913	-1.560%
2025-02-06	50.5900	51.050000	50.2650	50.4800	-0.217%	548,329	-2.496%
2025-02-05	50.1000	50.960000	50.0000	50.5900	+1.200%	703,721	-2.708%
2025-02-04	49.6600	50.170000	49.4650	49.9900	+0.482%	967,612	-1.540%
2025-02-03	50.5200	51.150000	49.7300	49.7500	-3.697%	911,179	-1.065%
2025-01-31	51.5400	52.670000	51.3750	51.6600	+0.486%	769,379	-4.723%
2025-01-30	53.0600	53.110000	50.6700	51.4100	-3.437%	1,473,701	-4.260%
2025-01-29	52.7300	54.165000	52.0900	53.2400	+1.545%	1,540,507	-7.551%
2025-01-28	53.1700	53.315000	52.0300	52.4300	-0.870%	1,029,151	-6.122%
2025-01-27	53.4400	53.750000	52.5450	52.8900	-2.237%	729,523	-6.939%
2025-01-24	54.3200	54.375000	53.6000	54.1000	-0.258%	492,793	-9.020%
2025-01-23	54.1800	54.420000	53.6400	54.2400	-0.312%	422,888	-9.255%
2025-01-22	54.8700	56.000000	54.3000	54.4100	-0.439%	478,961	-9.539%
2025-01-21	53.7500	55.040000	53.6750	54.6500	+2.035%	612,753	-9.936%
2025-01-17	53.2500	53.680000	53.1200	53.5600	+1.343%	469,359	-8.103%
2025-01-16	52.7700	53.150000	52.4100	52.8500	+0.361%	420,022	-6.868%
2025-01-15	52.8100	52.860000	52.0700	52.6600	+1.328%	615,691	-6.532%
2025-01-14	51.3600	52.140000	51.3200	51.9700	+1.504%	466,783	-5.292%
2025-01-13	51.1400	51.580000	50.7600	51.2000	-0.447%	507,568	-3.867%
2025-01-10	51.2100	51.690000	50.9350	51.4300	-0.657%	451,885	-4.297%
2025-01-08	52.2600	52.475000	51.3550	51.7700	-1.466%	489,028	-4.926%
2025-01-07	52.6300	53.100000	52.3600	52.5400	+0.651%	547,672	-6.319%
2025-01-06	52.1800	53.660900	52.0600	52.2000	+0.230%	596,829	-5.709%
2025-01-03	51.9900	52.430000	51.6800	52.0800	+0.793%	488,041	-5.492%
2025-01-02	52.5500	53.000000	51.5525	51.6700	-1.242%	462,282	-4.742%
2024-12-31	52.2200	52.800000	52.1450	52.3200	+0.442%	452,425	-5.925%
2024-12-30	52.5700	52.570000	51.4800	52.0900	-1.568%	498,235	-5.510%
2024-12-27	53.6000	54.040000	52.8100	52.9200	-1.544%	376,403	-6.992%
2024-12-26	53.5200	54.205000	53.5200	53.7500	+0.411%	369,195	-8.428%
2024-12-24	52.8000	53.680000	52.5900	53.5300	+1.517%	202,342	-8.052%
2024-12-23	53.0800	53.840000	51.8000	52.7300	-0.641%	762,340	-6.657%
2024-12-20	52.8300	54.200000	52.2700	53.0700	+0.302%	4,813,890	-7.255%
2024-12-19	53.0000	53.585000	52.6100	52.9100	+0.189%	717,205	-6.974%
2024-12-18	53.5100	54.440000	52.2000	52.8100	-0.546%	1,151,804	-6.798%
2024-12-17	53.8800	54.525000	52.8250	53.1000	-1.939%	738,630	-7.307%
2024-12-16	54.0800	54.870000	53.8505	54.1500	-0.018%	582,282	-9.104%
2024-12-13	54.3400	54.580000	53.9100	54.1600	-0.423%	935,964	-9.121%
2024-12-12	54.0000	54.665000	53.7050	54.3900	+0.351%	488,217	-9.505%
2024-12-11	53.9100	54.370000	53.1550	54.2000	+0.912%	651,057	-9.188%
2024-12-10	54.5700	54.570000	53.1350	53.7100	-1.900%	774,418	-8.360%
2024-12-09	54.5700	55.600000	54.4800	54.7500	+0.996%	501,298	-10.100%
2024-12-06	54.9700	55.050000	53.9000	54.2100	-0.841%	509,097	-9.205%
2024-12-05	55.3500	55.610000	54.6200	54.6700	-1.086%	446,939	-9.969%
2024-12-04	55.4800	56.060000	54.8900	55.2700	-0.701%	592,228	-10.946%
2024-12-03	55.5600	55.780000	54.8400	55.6600	-0.251%	657,411	-11.570%
2024-12-02	54.9700	55.920000	54.5000	55.8000	+1.992%	662,219	-11.792%
2024-11-29	54.5600	54.890000	54.4300	54.7100	+0.885%	294,190	-10.035%
2024-11-27	54.8200	55.080000	53.9000	54.2300	-1.112%	492,157	-9.238%
2024-11-26	55.4600	55.670000	54.3300	54.8400	-0.652%	499,416	-10.248%
2024-11-25	55.1600	56.130000	55.1100	55.2000	+1.377%	837,775	-10.833%
2024-11-22	53.9300	54.670000	53.9300	54.4500	+1.340%	535,870	-9.605%
2024-11-21	53.0300	54.120000	52.9400	53.7300	+1.531%	500,522	-8.394%
2024-11-20	52.2000	52.940000	51.7800	52.9200	+1.263%	575,329	-6.992%
2024-11-19	52.4000	52.645000	52.1400	52.2600	-1.154%	543,033	-5.817%
2024-11-18	53.2800	53.571700	52.7800	52.8700	-0.377%	561,492	-6.904%
2024-11-15	53.0800	53.320000	52.1400	53.0700	+0.057%	874,899	-7.255%
2024-11-14	53.0400	53.785000	52.8750	53.0400	0.000%	700,738	-7.202%
2024-11-13	54.2700	54.575000	52.9300	53.0400	-1.778%	628,181	-7.202%
2024-11-12	55.3000	55.305000	53.9571	54.0000	-2.878%	492,863	-8.852%
2024-11-11	56.6900	56.920000	55.4650	55.6000	-1.697%	582,437	-11.475%
2024-11-08	57.0800	57.080000	56.0500	56.5600	-0.998%	591,119	-12.977%
2024-11-07	57.2300	57.680000	56.7100	57.1300	-0.070%	543,519	-13.846%
2024-11-06	56.1100	57.330000	55.7600	57.1700	+4.745%	552,535	-13.906%
2024-11-05	53.7000	54.600000	53.5600	54.5800	+1.074%	493,751	-9.820%
2024-11-04	54.6000	55.065000	53.8900	54.0000	-0.990%	683,427	-8.852%
2024-11-01	54.2200	55.840000	54.2200	54.5400	+0.609%	834,680	-9.754%
2024-10-31	57.2500	57.371800	54.1700	54.2100	-6.032%	1,242,006	-9.205%
2024-10-30	57.3400	59.240000	56.0500	57.6900	+5.931%	1,703,686	-14.682%
2024-10-29	54.3100	54.620000	53.8450	54.4600	+0.092%	805,900	-9.622%
2024-10-28	54.3800	54.740000	54.2450	54.4100	+0.909%	482,555	-9.539%
2024-10-25	54.3500	54.915000	53.7800	53.9200	-0.608%	508,187	-8.717%
2024-10-24	53.9600	54.280000	53.6800	54.2500	+0.631%	634,450	-9.272%
2024-10-23	54.0500	54.450000	53.3400	53.9100	-0.277%	591,502	-8.700%
2024-10-22	53.7300	54.175000	53.4900	54.0600	+0.148%	537,538	-8.953%
2024-10-21	54.6500	54.730000	53.9100	53.9800	-1.244%	609,934	-8.818%
2024-10-18	55.7400	55.740000	54.6100	54.6600	-1.425%	442,812	-9.952%
2024-10-17	55.6200	55.840000	55.0700	55.4500	+0.199%	422,721	-11.235%
2024-10-16	55.2600	55.710000	54.9100	55.3400	+0.930%	352,959	-11.059%
2024-10-15	55.4100	55.760000	54.7100	54.8300	-0.975%	432,831	-10.232%
2024-10-14	55.0400	55.670000	55.0200	55.3700	+0.636%	322,467	-11.107%
2024-10-11	54.2800	55.252500	53.9550	55.0200	+1.475%	431,416	-10.542%
2024-10-10	54.3800	54.540000	53.5250	54.2200	-1.058%	647,160	-9.222%
2024-10-09	54.2700	55.265000	54.0400	54.8000	+0.772%	393,224	-10.182%
2024-10-08	53.9400	54.600000	53.4100	54.3800	+0.704%	508,829	-9.489%
2024-10-07	53.7900	54.380000	53.5650	54.0000	-0.093%	386,157	-8.852%
2024-10-04	54.0000	54.233000	53.4950	54.0500	+1.445%	328,069	-8.936%
2024-10-03	53.2300	53.760000	53.0400	53.2800	-0.150%	353,457	-7.620%
2024-10-02	53.2300	53.850000	53.1950	53.3600	-0.168%	455,410	-7.759%
2024-10-01	54.1200	54.310000	52.8900	53.4500	-1.584%	457,204	-7.914%
2024-09-30	54.1500	54.425000	53.9650	54.3100	-0.074%	672,122	-9.372%
2024-09-27	54.6000	55.030000	54.0400	54.3500	-0.055%	438,468	-9.439%
2024-09-26	53.4800	54.450000	53.3700	54.3800	+3.305%	836,592	-9.489%
2024-09-25	53.0900	53.090000	52.3700	52.6400	-0.848%	514,139	-6.497%
2024-09-24	53.2600	53.370000	52.8200	53.0900	+0.473%	425,668	-7.290%
2024-09-23	53.0400	53.230000	52.5600	52.8400	+0.076%	487,626	-6.851%
2024-09-20	52.4100	52.840000	51.8200	52.8000	+0.476%	1,549,936	-6.780%
2024-09-19	52.3000	52.695000	50.2500	52.5500	+2.858%	463,799	-6.337%
2024-09-18	51.5900	52.430000	50.9600	51.0900	-0.758%	365,694	-3.660%
2024-09-17	51.2900	51.788823	51.1800	51.4800	+0.744%	351,174	-4.390%
2024-09-16	50.8000	51.320000	50.5000	51.1000	+0.908%	399,140	-3.679%
2024-09-13	50.4300	50.850000	50.2407	50.6400	+1.300%	374,003	-2.804%
2024-09-12	50.1900	50.380000	49.4150	49.9900	-0.239%	409,651	-1.540%
2024-09-11	49.3200	50.210000	48.1500	50.1100	+0.967%	651,976	-1.776%
2024-09-10	49.8400	50.250000	49.3200	49.6300	-0.541%	688,507	-0.826%
2024-09-09	50.9600	50.975000	49.8700	49.9000	-1.655%	885,815	-1.363%
2024-09-06	51.6800	51.970000	50.5800	50.7400	-2.103%	378,066	-2.996%
2024-09-05	52.1500	52.440000	51.5800	51.8300	-0.575%	348,108	-5.036%
2024-09-04	51.9800	52.460000	51.8600	52.1300	-0.077%	394,310	-5.582%
2024-09-03	54.5100	54.650000	52.0300	52.1700	-5.455%	575,664	-5.655%
2024-08-30	54.9600	55.475000	54.8900	55.1800	+0.712%	1,078,003	-10.801%
2024-08-29	54.8000	55.505000	54.7000	54.7900	+0.587%	381,918	-10.166%
2024-08-28	54.7000	55.050000	54.1900	54.4700	-0.801%	423,487	-9.638%
2024-08-27	54.7000	55.250000	54.7000	54.9100	-0.200%	332,270	-10.362%
2024-08-26	55.4300	55.700000	54.8900	55.0200	-0.506%	372,586	-10.542%
2024-08-23	54.9900	55.800000	54.9900	55.3000	+1.301%	934,162	-10.995%
2024-08-22	55.2500	55.490000	54.4900	54.5900	-0.962%	505,065	-9.837%
2024-08-21	54.4200	55.160000	54.3400	55.1200	+1.529%	565,079	-10.704%
2024-08-20	55.4900	55.699600	54.2600	54.2900	-2.057%	530,854	-9.339%
2024-08-19	55.0000	55.630000	54.6000	55.4300	+2.232%	735,009	-11.203%
2024-08-16	54.5500	54.950000	54.1400	54.2200	-0.660%	735,566	-9.222%
2024-08-15	53.9000	54.640000	53.3600	54.5800	+2.402%	551,538	-9.820%
2024-08-14	53.4000	53.940000	53.1300	53.3000	+0.113%	413,960	-7.655%
2024-08-13	53.1200	53.500000	52.5100	53.2400	+1.006%	401,064	-7.551%
2024-08-12	53.3100	53.310000	52.2000	52.7100	-0.453%	512,562	-6.621%
2024-08-09	52.8700	53.410000	51.8200	52.9500	-0.787%	550,733	-7.044%
2024-08-08	51.1400	53.420000	49.6901	53.3700	+6.868%	639,084	-7.776%
2024-08-07	51.0500	51.240000	49.6800	49.9400	-0.577%	678,235	-1.442%
2024-08-06	49.9800	51.150000	49.8150	50.2300	+0.681%	511,686	-2.011%
2024-08-05	48.7900	50.155000	48.1000	49.8900	-1.714%	730,903	-1.343%
2024-08-02	51.3400	51.340000	50.4400	50.7600	-3.185%	573,779	-3.034%
2024-08-01	53.7600	54.730000	52.0000	52.4300	-2.474%	526,984	-6.122%
2024-07-31	53.5000	54.640000	53.3000	53.7600	+1.129%	537,894	-8.445%
2024-07-30	53.2000	53.720000	52.9300	53.1600	-0.038%	444,091	-7.412%
2024-07-29	53.1900	53.510000	53.0100	53.1800	+0.643%	507,725	-7.446%
2024-07-26	52.3400	53.250000	52.1900	52.8400	+1.929%	472,995	-6.851%
2024-07-25	52.0100	52.520000	51.2300	51.8400	-0.384%	585,120	-5.054%
2024-07-24	52.7200	53.460000	52.0100	52.0400	-1.996%	432,565	-5.419%
2024-07-23	53.4100	53.780000	52.8600	53.1000	-1.044%	456,498	-7.307%
2024-07-22	52.4400	53.830000	52.0550	53.6600	+2.502%	534,141	-8.274%
2024-07-19	52.9400	53.140000	52.2000	52.3500	-1.542%	347,787	-5.979%
2024-07-18	54.2700	54.840000	53.0600	53.1700	-2.135%	631,004	-7.429%
2024-07-17	53.8300	54.935000	53.4700	54.3300	+0.295%	1,153,186	-9.405%
2024-07-16	52.8900	54.350000	52.6100	54.1700	+2.420%	591,532	-9.138%
2024-07-15	52.8300	53.450000	52.7400	52.8900	-0.038%	491,855	-6.939%
2024-07-12	53.0400	53.670000	52.8900	52.9100	+0.151%	512,475	-6.974%
2024-07-11	52.3600	53.030000	52.0686	52.8300	+2.324%	444,556	-6.833%
2024-07-10	51.2000	51.710000	50.8611	51.6300	+1.634%	450,435	-4.668%
2024-07-09	51.4400	51.440000	50.7200	50.8000	-1.110%	470,589	-3.110%
2024-07-08	50.9500	51.585000	50.8900	51.3700	+1.602%	512,055	-4.185%
2024-07-05	50.9500	51.210000	50.4000	50.5600	-1.057%	895,532	-2.650%
2024-07-03	51.0800	51.563100	50.9200	51.1000	+0.551%	323,455	-3.679%
2024-07-02	50.6300	50.980000	50.5400	50.8200	+0.197%	520,283	-3.148%
2024-07-01	51.6700	51.830000	50.4800	50.7200	-1.495%	464,048	-2.957%
2024-06-28	51.3400	51.705000	50.9350	51.4900	+1.100%	1,413,154	-4.409%
2024-06-27	51.8700	51.870000	50.7100	50.9300	-1.489%	481,667	-3.358%
2024-06-26	51.8200	51.990000	51.1400	51.7000	-0.405%	532,613	-4.797%
2024-06-25	52.4000	52.400000	51.6000	51.9100	-1.048%	592,319	-5.182%
2024-06-24	52.3300	53.130000	52.1300	52.4600	+0.115%	564,671	-6.176%
2024-06-21	52.4600	52.550000	52.0700	52.4000	+0.172%	1,081,298	-6.069%
2024-06-20	52.7000	53.460000	52.2000	52.3100	-1.022%	747,155	-5.907%

document.getElementById("sZzmTD").onerror = function(){this.style.display='none';}; .dark-mode .Rq4SF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rq4SF9{ color: #333333; background-color: white; border: 2px solid #333333; }AVTAvnet, Inc.stock NASDAQ

AVT
Avnet, Inc.
stock NASDAQ