Dark

AVT
Avnet, Inc.
stock NASDAQ

At Close

Aug 6, 2026 3:59:56 PM EDT

96.80USD-0.432%(-0.42)1,925,275

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:15:30 AM EDT

98.25USD+1.059%(+1.03)1,569

After-hours

Aug 6, 2026 4:47:30 PM EDT

96.80USD0.000%(0.00)394

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	98.3000	100.0000	96.4500	96.8000	-0.432%	1,925,480	0.000%
2026-08-05	92.6400	98.6681	87.1000	97.2200	+5.069%	2,724,746	-0.432%
2026-08-04	91.2400	93.7200	90.2701	92.5300	+4.107%	1,718,463	+4.615%
2026-08-03	88.9150	90.2400	87.5400	88.8800	+0.045%	771,013	+8.911%
2026-07-31	89.3100	89.6400	86.7950	88.8400	+2.350%	1,181,782	+8.960%
2026-07-30	86.4500	88.0400	85.5400	86.8000	+3.840%	902,750	+11.521%
2026-07-29	86.2200	86.6250	83.4800	83.5900	-3.050%	1,026,214	+15.803%
2026-07-28	86.7500	87.0900	84.6650	86.2200	-2.444%	1,135,463	+12.271%
2026-07-27	89.4800	90.0100	85.4692	88.3800	-1.163%	751,614	+9.527%
2026-07-24	89.3700	90.5150	88.5400	89.4200	-0.556%	701,754	+8.253%
2026-07-23	89.8500	91.3200	89.3400	89.9200	-0.233%	1,166,801	+7.651%
2026-07-22	89.1100	91.3000	89.1100	90.1300	+0.312%	1,082,661	+7.400%
2026-07-21	86.8900	89.9000	86.4500	89.8500	+5.681%	784,584	+7.735%
2026-07-20	86.6800	87.1000	84.6400	85.0200	-0.736%	681,850	+13.856%
2026-07-17	83.1100	86.1600	82.4950	85.6500	+1.050%	911,854	+13.018%
2026-07-16	84.5000	85.8300	84.1000	84.7600	-1.682%	1,221,195	+14.205%
2026-07-15	86.5500	87.2700	84.7500	86.2100	+0.186%	1,357,262	+12.284%
2026-07-14	87.5600	87.9000	85.6200	86.0500	+1.057%	534,869	+12.493%
2026-07-13	85.6200	86.8600	84.7900	85.1500	-2.272%	1,098,579	+13.682%
2026-07-10	85.8300	88.3200	85.7200	87.1300	+0.985%	588,165	+11.098%
2026-07-09	85.4480	88.8650	85.3500	86.2800	+3.652%	1,833,286	+12.193%
2026-07-08	81.1400	83.4100	81.1400	83.2400	+2.160%	831,843	+16.290%
2026-07-07	80.8600	81.6600	80.1300	81.4800	-1.188%	946,469	+18.802%
2026-07-06	83.3600	84.4800	81.7200	82.4600	+0.341%	1,003,928	+17.390%
2026-07-02	86.8100	87.0450	81.1000	82.1800	-5.843%	1,148,763	+17.790%
2026-07-01	87.3900	88.7050	85.6000	87.2800	-1.734%	1,027,910	+10.907%
2026-06-30	87.9200	88.8600	87.1400	88.8200	+1.358%	1,032,762	+8.984%
2026-06-29	86.4400	87.8500	85.3700	87.6300	+1.459%	1,315,916	+10.464%
2026-06-26	89.3000	89.4350	85.9600	86.3700	-4.889%	1,762,696	+12.076%
2026-06-25	89.8400	91.7700	88.6000	90.8100	+2.913%	1,667,451	+6.596%
2026-06-24	89.6000	90.5550	87.7000	88.2400	-1.518%	2,036,830	+9.701%
2026-06-23	89.4300	91.4850	89.0000	89.6000	-3.083%	1,013,302	+8.036%
2026-06-22	92.2700	93.3700	91.6450	92.4500	+1.071%	1,793,204	+4.705%
2026-06-18	91.7800	92.0800	90.3121	91.4700	+1.848%	2,569,170	+5.827%
2026-06-17	91.2500	92.1700	89.6400	89.8100	-1.297%	1,857,620	+7.783%
2026-06-16	91.7800	93.2100	90.8200	90.9900	-0.861%	1,077,589	+6.385%
2026-06-15	93.3700	93.3700	91.3950	91.7800	+1.314%	942,250	+5.470%
2026-06-12	88.4900	90.8100	87.9100	90.5900	+2.373%	1,271,862	+6.855%
2026-06-11	86.6500	88.8600	86.0900	88.4900	+3.630%	1,549,728	+9.391%
2026-06-10	85.8700	88.2200	84.9201	85.3900	-1.772%	644,700	+13.362%
2026-06-09	87.8400	88.9400	82.7600	86.9300	-0.138%	2,295,168	+11.354%
2026-06-08	88.3500	88.3500	86.0900	87.0500	+0.276%	1,291,008	+11.200%
2026-06-05	87.9500	88.9700	85.9400	86.8100	-1.475%	1,708,223	+11.508%
2026-06-04	90.7400	91.9550	88.0600	88.1100	-5.187%	2,259,934	+9.863%
2026-06-03	92.8700	94.1000	91.2200	92.9300	0.000%	1,082,324	+4.164%
2026-06-02	89.1150	95.2600	88.4550	92.9300	+6.878%	2,169,678	+4.164%
2026-06-01	86.3700	87.0800	85.0000	86.9500	+0.023%	1,437,362	+11.328%
2026-05-29	88.4800	88.7600	86.3000	86.9300	-0.218%	1,922,515	+11.354%
2026-05-28	87.1100	87.4200	85.6800	87.1200	+0.069%	1,626,107	+11.111%
2026-05-27	90.2000	90.2000	86.4400	87.0600	-2.306%	1,166,684	+11.188%
2026-05-26	86.8900	89.2400	85.4487	89.1150	+3.731%	1,611,779	+8.624%
2026-05-22	84.1600	86.7400	83.8750	85.9100	+3.010%	1,141,902	+12.676%
2026-05-21	84.5300	84.8800	82.7100	83.4000	-1.558%	806,613	+16.067%
2026-05-20	83.4000	84.8800	82.8700	84.7200	+2.928%	919,670	+14.259%
2026-05-19	82.2700	83.1200	80.6600	82.3100	-1.224%	866,298	+17.604%
2026-05-18	84.6900	85.0500	82.6200	83.3300	-0.868%	1,490,530	+16.165%
2026-05-15	85.5500	85.8250	83.6750	84.0600	-3.011%	1,050,962	+15.156%
2026-05-14	86.9800	87.4599	85.1000	86.6700	+0.522%	1,293,439	+11.688%
2026-05-13	84.7000	86.3660	83.2600	86.2200	+5.005%	1,815,771	+12.271%
2026-05-12	82.8500	82.8500	80.1700	82.1100	-0.905%	1,076,356	+17.891%
2026-05-11	82.6400	83.6300	82.2607	82.8600	+0.938%	729,417	+16.824%
2026-05-08	81.7200	83.0700	81.1350	82.0900	+1.521%	1,210,938	+17.919%
2026-05-07	83.7000	84.1700	80.0700	80.8600	-3.393%	1,122,778	+19.713%
2026-05-06	83.3450	84.7500	82.2000	83.7000	+1.578%	2,008,710	+15.651%
2026-05-05	81.7100	83.4300	81.0500	82.4000	+2.462%	1,064,730	+17.476%
2026-05-04	80.9200	81.7230	80.0300	80.4200	-0.137%	1,840,388	+20.368%
2026-05-01	82.2700	82.9200	80.0600	80.5300	-2.400%	1,201,656	+20.204%
2026-04-30	82.4400	84.0700	81.5900	82.5100	+1.202%	2,335,247	+17.319%
2026-04-29	82.4500	82.5050	77.3100	81.5300	+4.152%	3,052,094	+18.729%
2026-04-28	77.5400	78.8000	76.7304	78.2800	-0.407%	2,275,963	+23.659%
2026-04-27	79.3300	79.8800	76.9600	78.6000	-0.064%	1,692,533	+23.155%
2026-04-24	79.1500	79.1700	77.8100	78.6500	+0.691%	1,427,077	+23.077%
2026-04-23	75.8700	79.1100	75.8700	78.1100	+3.279%	1,253,946	+23.928%
2026-04-22	76.1500	76.2000	74.9500	75.6300	+0.492%	1,068,955	+27.992%
2026-04-21	74.5500	75.8700	74.2700	75.2600	+1.265%	986,599	+28.621%
2026-04-20	73.9850	74.9400	73.9300	74.3200	+0.636%	1,321,055	+30.248%
2026-04-17	73.1500	74.4400	72.8201	73.8500	+2.144%	888,116	+31.077%
2026-04-16	70.1800	72.5580	69.8600	72.3000	+2.962%	1,127,452	+33.887%
2026-04-15	71.7500	72.2650	69.6550	70.2200	-2.132%	1,353,025	+37.852%
2026-04-14	73.6000	73.9400	71.6600	71.7500	-2.354%	1,516,911	+34.913%
2026-04-13	68.8600	73.5600	68.0100	73.4800	+9.623%	1,989,612	+31.737%
2026-04-10	67.4700	67.5800	66.6347	67.0300	+0.134%	476,382	+44.413%
2026-04-09	66.0000	67.3500	65.9400	66.9400	+1.424%	998,448	+44.607%
2026-04-08	64.5700	66.0500	63.9200	66.0000	+5.549%	1,159,053	+46.667%
2026-04-07	62.2300	63.3450	62.1100	62.5300	+0.192%	953,670	+54.806%
2026-04-06	61.9800	62.4300	61.1000	62.4100	+0.873%	690,652	+55.103%
2026-04-02	61.4600	63.0450	61.3400	61.8700	-1.653%	612,281	+56.457%
2026-04-01	61.9000	63.0400	61.9000	62.9100	+2.093%	624,970	+53.871%
2026-03-31	59.2700	61.8350	59.1900	61.6200	+5.189%	1,238,253	+57.092%
2026-03-30	60.4700	60.4850	58.4700	58.5800	-1.925%	959,121	+65.244%
2026-03-27	60.2800	61.2450	59.5500	59.7300	-2.402%	548,077	+62.063%
2026-03-26	61.3900	61.9300	60.8900	61.2000	-1.703%	562,543	+58.170%
2026-03-25	61.8300	62.3600	61.3600	62.2600	+1.699%	647,313	+55.477%
2026-03-24	59.5950	61.8850	59.3500	61.2200	+2.495%	702,076	+58.118%
2026-03-23	60.0300	60.5100	59.2500	59.7300	+2.190%	1,057,514	+62.063%
2026-03-20	59.4100	59.5050	58.0400	58.4500	-2.518%	1,420,201	+65.612%
2026-03-19	59.0900	60.0900	59.0500	59.9600	+0.284%	768,206	+61.441%
2026-03-18	59.7300	60.8300	59.0900	59.7900	-0.367%	712,245	+61.900%
2026-03-17	60.7600	61.2415	59.5700	60.0100	-0.448%	669,876	+61.306%
2026-03-16	60.2500	60.7600	60.1400	60.2800	+0.921%	710,833	+60.584%
2026-03-13	61.0300	61.2800	59.4000	59.7300	-0.847%	874,788	+62.063%
2026-03-12	59.8300	60.6100	59.2935	60.2400	-1.375%	1,145,144	+60.691%
2026-03-11	60.7100	61.2500	60.4750	61.0800	+0.692%	531,263	+58.481%
2026-03-10	61.5700	62.1750	60.6100	60.6600	-1.446%	754,415	+59.578%
2026-03-09	59.6500	61.8500	58.6000	61.5500	+2.498%	1,363,499	+57.271%
2026-03-06	61.4100	61.7750	59.8650	60.0500	-3.812%	831,320	+61.199%
2026-03-05	62.7000	63.3200	61.7750	62.4300	-1.406%	962,652	+55.054%
2026-03-04	63.8300	64.1400	63.0750	63.3200	-0.706%	501,450	+52.874%
2026-03-03	63.3700	64.0500	62.2001	63.7700	-1.862%	886,725	+51.796%
2026-03-02	65.0700	65.8500	63.9100	64.9800	-1.306%	803,771	+48.969%
2026-02-27	65.8800	65.8800	64.9550	65.8400	-0.469%	832,786	+47.023%
2026-02-26	67.3400	67.4894	65.4650	66.1500	-1.767%	807,175	+46.334%
2026-02-25	67.3500	67.5100	66.1800	67.3400	+0.598%	621,541	+43.748%
2026-02-24	67.1800	68.2900	66.8000	66.9400	-0.491%	842,848	+44.607%
2026-02-23	67.5300	68.0000	66.6800	67.2700	-0.074%	764,047	+43.898%
2026-02-20	65.9000	67.7200	65.5500	67.3200	+1.954%	1,032,476	+43.791%
2026-02-19	65.2200	66.1000	63.6000	66.0300	+1.056%	1,148,836	+46.600%
2026-02-18	65.0800	66.2200	64.7900	65.3400	+0.446%	1,180,031	+48.148%
2026-02-17	65.2800	65.6500	64.3607	65.0500	-1.125%	1,399,710	+48.809%
2026-02-13	65.7600	66.3300	64.6400	65.7900	-0.258%	1,188,632	+47.135%
2026-02-12	66.7000	67.5700	65.0000	65.9600	-0.573%	1,136,723	+46.756%
2026-02-11	66.5800	67.3900	65.6400	66.3400	+0.821%	1,099,931	+45.915%
2026-02-10	66.2500	66.8500	65.7250	65.8000	-0.829%	1,212,365	+47.112%
2026-02-09	66.3000	66.6100	65.3501	66.3500	-0.405%	1,649,550	+45.893%
2026-02-06	64.3800	66.8900	64.1750	66.6200	+3.624%	1,862,099	+45.302%
2026-02-05	63.6000	64.4600	63.0500	64.2900	+0.469%	1,135,033	+50.568%
2026-02-04	63.4600	64.7900	62.7000	63.9900	+1.588%	1,569,200	+51.274%
2026-02-03	63.5200	64.2200	62.1300	62.9900	-0.505%	2,209,690	+53.675%
2026-02-02	61.7900	63.8000	60.5900	63.3100	+1.475%	2,339,244	+52.898%
2026-01-30	62.1000	63.1000	60.8800	62.3900	-0.558%	2,106,008	+55.153%
2026-01-29	60.7500	62.8900	59.6500	62.7400	+4.636%	3,590,767	+54.288%
2026-01-28	54.0100	60.5200	53.9950	59.9600	+13.819%	4,476,855	+61.441%
2026-01-27	51.4200	52.9600	50.9900	52.6800	+2.530%	1,799,512	+83.751%
2026-01-26	50.8200	51.4800	50.2900	51.3800	+1.082%	1,260,865	+88.400%
2026-01-23	51.1200	51.3500	50.2800	50.8300	-0.723%	1,408,162	+90.439%
2026-01-22	51.2100	51.5800	50.9575	51.2000	+0.570%	1,195,168	+89.063%
2026-01-21	49.6400	51.0650	49.4700	50.9100	+3.602%	923,862	+90.139%
2026-01-20	49.9700	50.5381	49.0000	49.1400	-3.287%	1,086,631	+96.988%
2026-01-16	51.2300	51.3300	50.6500	50.8100	-0.684%	799,982	+90.514%
2026-01-15	50.5200	51.6500	50.3500	51.1600	+2.259%	1,031,909	+89.210%
2026-01-14	50.0900	50.5250	49.8900	50.0300	+0.120%	859,850	+93.484%
2026-01-13	49.9200	50.3100	49.7050	49.9700	+0.523%	745,079	+93.716%
2026-01-12	49.8600	50.0500	49.2600	49.7100	-0.281%	593,374	+94.729%
2026-01-09	49.9000	50.1700	49.0900	49.8500	-0.100%	640,942	+94.183%
2026-01-08	48.7000	50.1900	48.6350	49.9000	+1.774%	1,043,861	+93.988%
2026-01-07	48.9900	49.6400	48.2850	49.0300	-0.447%	885,497	+97.430%
2026-01-06	48.5300	49.5300	48.2200	49.2500	+0.839%	1,083,884	+96.548%
2026-01-05	49.6600	50.3000	48.4500	48.8400	-1.013%	805,349	+98.198%
2026-01-02	48.6000	49.5000	48.5800	49.3400	+2.621%	582,018	+96.190%
2025-12-31	48.9700	48.9700	47.9800	48.0800	-1.757%	516,771	+101.331%
2025-12-30	49.0100	49.2150	48.7550	48.9400	-0.061%	566,007	+97.793%
2025-12-29	49.1300	49.4300	48.7800	48.9700	-0.629%	521,766	+97.672%
2025-12-26	49.3600	49.4100	48.8800	49.2800	+0.122%	420,252	+96.429%
2025-12-24	49.2300	49.3300	48.8700	49.2200	+0.244%	239,607	+96.668%
2025-12-23	49.3300	49.3800	48.8900	49.1000	-0.607%	574,209	+97.149%
2025-12-22	50.2400	50.4500	49.2600	49.4000	-0.723%	719,567	+95.951%
2025-12-19	48.4700	50.0900	48.3550	49.7600	+2.429%	2,485,181	+94.534%
2025-12-18	48.7100	49.0050	48.2400	48.5800	-0.267%	710,935	+99.259%
2025-12-17	48.9500	49.1300	48.1101	48.7100	-0.266%	754,617	+98.727%
2025-12-16	49.4500	49.6500	48.6000	48.8400	-0.853%	867,986	+98.198%
2025-12-15	50.0800	50.4400	49.0600	49.2600	-1.322%	793,826	+96.508%
2025-12-12	50.7300	50.7300	49.4039	49.9200	-1.129%	894,973	+93.910%
2025-12-11	50.2200	50.8500	49.8274	50.4900	+0.119%	800,615	+91.721%
2025-12-10	49.0500	50.6500	48.7400	50.4300	+2.396%	1,021,090	+91.949%
2025-12-09	49.1900	49.6800	48.8500	49.2500	-0.243%	621,681	+96.548%
2025-12-08	50.0000	50.3800	49.2000	49.3700	-0.604%	738,869	+96.070%
2025-12-05	49.1300	49.7200	49.0225	49.6700	+1.099%	760,191	+94.886%
2025-12-04	49.1700	49.6050	48.9800	49.1300	-0.365%	812,732	+97.028%
2025-12-03	48.0000	49.5100	47.6500	49.3100	+2.303%	1,003,778	+96.309%
2025-12-02	47.6300	48.3150	47.2950	48.2000	+1.666%	1,116,232	+100.830%
2025-12-01	47.3900	47.7600	47.0400	47.4100	-0.210%	1,056,719	+104.176%
2025-11-28	47.2800	47.5900	47.0400	47.5100	+0.593%	195,118	+103.747%
2025-11-26	47.1900	47.6350	46.8850	47.2300	+0.085%	536,123	+104.954%
2025-11-25	46.4500	47.2400	46.3900	47.1900	+1.790%	611,738	+105.128%
2025-11-24	46.0400	46.5300	45.6950	46.3600	+0.958%	607,151	+108.801%
2025-11-21	44.5900	46.6800	44.5600	45.9200	+3.493%	1,156,592	+110.801%
2025-11-20	45.9700	45.9950	44.2500	44.3700	-1.901%	895,670	+118.165%
2025-11-19	45.1500	45.5800	44.8800	45.2300	+0.111%	559,366	+114.017%
2025-11-18	44.8400	45.7900	44.6800	45.1800	+0.422%	836,023	+114.254%
2025-11-17	46.3200	46.3750	44.8200	44.9900	-3.143%	758,967	+115.159%
2025-11-14	46.6000	47.3600	46.2700	46.4500	-0.642%	988,922	+108.396%
2025-11-13	46.6900	47.6150	46.6900	46.7500	-0.911%	918,467	+107.059%
2025-11-12	47.1000	47.5300	46.6200	47.1800	+1.114%	756,450	+105.172%
2025-11-11	47.2100	47.2700	46.6200	46.6600	-0.892%	757,722	+107.458%
2025-11-10	47.8900	48.4050	46.9050	47.0800	-0.381%	1,193,368	+105.607%
2025-11-07	46.8000	47.3400	46.3900	47.2600	+0.191%	793,068	+104.824%
2025-11-06	48.0300	48.2850	47.1300	47.1700	-1.729%	665,473	+105.215%
2025-11-05	47.3400	48.1300	47.2776	48.0000	+1.458%	885,284	+101.667%
2025-11-04	47.7500	47.8700	47.2700	47.3100	-1.745%	849,150	+104.608%
2025-11-03	48.1100	48.5400	47.2900	48.1500	-0.619%	980,772	+101.038%
2025-10-31	48.1800	48.7150	47.7350	48.4500	+0.477%	1,104,054	+99.794%
2025-10-30	48.9300	49.7624	48.0600	48.2200	-0.863%	1,211,429	+100.747%
2025-10-29	47.7500	50.6900	46.7311	48.6400	-3.759%	1,709,221	+99.013%
2025-10-28	51.1100	51.1400	50.4300	50.5400	-1.173%	937,602	+91.531%
2025-10-27	52.0100	52.0100	51.0100	51.1400	-0.680%	1,095,931	+89.284%
2025-10-24	52.8100	52.8100	51.3700	51.4900	-1.247%	702,044	+87.998%
2025-10-23	51.3900	52.2400	50.9500	52.1400	+1.796%	1,035,457	+85.654%
2025-10-22	52.1900	52.5300	51.1300	51.2200	-1.783%	845,843	+88.989%
2025-10-21	53.0700	53.4100	51.8800	52.1500	-1.734%	728,298	+85.618%
2025-10-20	52.2400	53.4000	52.1400	53.0700	+1.901%	799,373	+82.401%
2025-10-17	52.3400	52.5900	51.6750	52.0800	-0.630%	706,174	+85.868%
2025-10-16	52.5400	52.7550	52.1300	52.4100	-0.152%	679,336	+84.698%
2025-10-15	52.0400	52.5580	51.5700	52.4900	+1.883%	691,814	+84.416%
2025-10-14	50.1600	52.0200	49.6900	51.5200	+1.637%	1,296,871	+87.888%
2025-10-13	50.5200	51.1350	50.1300	50.6900	+2.363%	829,946	+90.965%
2025-10-10	51.0100	51.2600	49.3800	49.5200	-2.788%	876,156	+95.477%
2025-10-09	51.8500	52.1850	50.5200	50.9400	-1.546%	818,972	+90.027%
2025-10-08	51.3800	52.1400	51.2850	51.7400	+0.779%	564,763	+87.089%
2025-10-07	52.7100	52.9900	51.2600	51.3400	-2.004%	587,822	+88.547%
2025-10-06	52.4400	52.7900	52.1700	52.3900	+1.022%	568,506	+84.768%
2025-10-03	52.0000	52.7000	51.2800	51.8600	-0.250%	697,243	+86.656%
2025-10-02	52.4200	52.7600	51.9500	51.9900	-0.421%	546,554	+86.190%
2025-10-01	52.2400	52.4600	51.9400	52.2100	-0.134%	573,019	+85.405%
2025-09-30	51.7800	52.3500	51.3600	52.2800	+1.063%	552,790	+85.157%
2025-09-29	52.0800	52.3100	51.4300	51.7300	-0.404%	429,902	+87.125%
2025-09-26	51.5500	52.0000	51.2000	51.9400	+0.717%	483,186	+86.369%
2025-09-25	52.1600	52.2950	51.4400	51.5700	-2.403%	698,768	+87.706%
2025-09-24	53.1300	53.3300	52.5100	52.8400	-0.321%	413,196	+83.195%
2025-09-23	53.5900	54.1300	52.9200	53.0100	-0.768%	794,212	+82.607%
2025-09-22	53.1700	53.6200	53.0200	53.4200	+0.641%	450,646	+81.206%
2025-09-19	53.6800	53.7000	52.7300	53.0800	-1.044%	2,117,973	+82.366%
2025-09-18	52.9700	53.8800	52.3700	53.6400	+2.543%	1,301,338	+80.462%
2025-09-17	53.0700	53.0700	51.8950	52.3100	-2.261%	1,052,173	+85.051%
2025-09-16	53.5800	53.7900	52.8850	53.5200	+0.319%	703,603	+80.867%
2025-09-15	53.6200	54.1500	53.1900	53.3500	-0.187%	640,013	+81.443%
2025-09-12	54.0700	54.0700	53.3700	53.4500	-1.220%	571,082	+81.104%
2025-09-11	53.9400	54.4700	53.6400	54.1100	+0.315%	942,846	+78.895%
2025-09-10	53.5400	53.9900	53.3100	53.9400	+1.525%	920,885	+79.459%
2025-09-09	53.2300	53.5250	52.5100	53.1300	-0.431%	772,838	+82.195%
2025-09-08	53.5200	53.6850	52.9500	53.3600	-0.763%	738,284	+81.409%
2025-09-05	53.7900	54.1500	52.6250	53.7700	+0.430%	1,228,215	+80.026%
2025-09-04	52.6300	53.5700	52.2300	53.5400	+2.117%	1,569,198	+80.799%
2025-09-03	52.0500	52.6150	51.8300	52.4300	+0.730%	5,784,179	+84.627%
2025-09-02	52.4900	53.0100	51.6000	52.0500	-4.618%	1,871,788	+85.975%
2025-08-29	54.8100	55.2050	54.2800	54.5700	-0.456%	598,450	+77.387%
2025-08-28	55.2800	55.5118	54.4100	54.8200	-0.345%	471,122	+76.578%
2025-08-27	54.5500	55.1200	54.1700	55.0100	+0.402%	559,121	+75.968%
2025-08-26	55.1700	55.8300	54.6000	54.7900	-0.563%	946,518	+76.675%
2025-08-25	55.6600	55.8500	55.0600	55.1000	-1.006%	566,440	+75.681%
2025-08-22	53.3000	55.9200	53.3000	55.6600	+5.377%	912,819	+73.913%
2025-08-21	52.7100	53.1750	52.6000	52.8200	-0.863%	430,400	+83.264%
2025-08-20	53.4200	53.4200	52.5100	53.2800	-0.430%	580,948	+81.682%
2025-08-19	53.6600	54.1000	53.4350	53.5100	+0.094%	420,260	+80.901%
2025-08-18	53.0800	53.7500	52.7900	53.4600	-0.019%	373,997	+81.070%
2025-08-15	54.2200	54.2200	52.9800	53.4700	-1.183%	811,330	+81.036%
2025-08-14	54.2300	54.2300	53.4200	54.1100	-1.187%	412,678	+78.895%
2025-08-13	53.5400	54.9200	52.9450	54.7600	+2.662%	583,990	+76.771%
2025-08-12	52.0800	53.4100	51.5700	53.3400	+3.092%	571,745	+81.477%
2025-08-11	51.9700	52.7150	51.3950	51.7400	-0.443%	737,020	+87.089%
2025-08-08	51.2700	52.1300	50.8600	51.9700	+1.444%	555,372	+86.261%
2025-08-07	50.4500	51.2300	50.0450	51.2300	+3.579%	1,229,110	+88.952%
2025-08-06	50.3800	50.3800	45.6650	49.4600	-4.683%	2,710,764	+95.714%
2025-08-05	52.8900	53.2400	51.8200	51.8900	-1.237%	1,025,372	+86.548%
2025-08-04	52.0300	52.5600	51.7350	52.5400	+1.292%	724,523	+84.241%
2025-08-01	52.1500	52.3900	51.3600	51.8700	-2.021%	907,219	+86.620%
2025-07-31	54.7100	55.4100	52.5900	52.9400	-4.007%	1,032,308	+82.849%
2025-07-30	55.0000	55.5700	54.7300	55.1500	+0.364%	1,108,570	+75.521%
2025-07-29	54.5000	54.9850	54.2500	54.9500	+1.534%	722,368	+76.160%
2025-07-28	53.5000	54.1850	53.3250	54.1200	+1.159%	737,659	+78.862%
2025-07-25	53.4600	53.6200	53.0050	53.5000	+0.300%	579,679	+80.935%
2025-07-24	54.6000	54.6700	53.2000	53.3400	-3.071%	958,486	+81.477%
2025-07-23	55.2900	55.6800	55.0100	55.0300	0.000%	917,974	+75.904%
2025-07-22	54.9500	55.4450	54.8300	55.0300	-0.036%	668,726	+75.904%
2025-07-21	55.0300	55.7450	55.0100	55.0500	+0.091%	448,898	+75.840%
2025-07-18	55.5100	55.5100	54.6900	55.0000	-0.344%	469,653	+76.000%
2025-07-17	55.1900	55.4800	54.8800	55.1900	+0.382%	654,207	+75.394%
2025-07-16	55.0700	55.2700	54.5000	54.9800	-0.145%	490,480	+76.064%
2025-07-15	56.0000	56.2400	55.0400	55.0600	-1.379%	412,763	+75.808%
2025-07-14	55.8700	56.0100	55.3150	55.8300	-0.321%	490,811	+73.383%
2025-07-11	55.8200	56.4350	55.0000	56.0100	-0.515%	434,988	+72.826%
2025-07-10	56.3400	57.2400	55.9950	56.3000	+0.321%	536,620	+71.936%
2025-07-09	56.6000	56.7700	55.6300	56.1200	-0.249%	430,798	+72.488%
2025-07-08	55.1500	56.6300	54.7850	56.2600	+2.031%	920,101	+72.058%
2025-07-07	55.6700	56.2800	54.9700	55.1400	-2.008%	767,107	+75.553%
2025-07-03	56.0600	56.7800	55.9600	56.2700	+0.249%	467,461	+72.028%
2025-07-02	53.9800	56.1600	53.9800	56.1300	+4.079%	1,143,662	+72.457%
2025-07-01	52.9900	54.7200	52.8300	53.9300	+1.601%	1,885,463	+79.492%
2025-06-30	52.8400	53.1400	52.3250	53.0800	+0.798%	822,655	+82.366%
2025-06-27	52.8300	52.9400	52.1700	52.6600	-0.057%	880,781	+83.821%
2025-06-26	52.6600	52.8999	52.3150	52.6900	+1.171%	558,828	+83.716%
2025-06-25	52.3300	52.3650	52.0100	52.0800	-0.478%	501,812	+85.868%
2025-06-24	52.1200	52.5950	51.5056	52.3300	+1.179%	691,283	+84.980%
2025-06-23	51.0300	51.7950	50.8600	51.7200	+1.332%	679,206	+87.162%
2025-06-20	51.2300	51.3150	50.4000	51.0400	+0.177%	1,459,364	+89.655%
2025-06-18	51.1500	52.1700	50.9000	50.9500	-0.391%	552,875	+89.990%
2025-06-17	51.0900	51.7850	51.0500	51.1500	-0.699%	609,252	+89.247%
2025-06-16	50.8900	51.6100	50.6700	51.5100	+2.020%	452,748	+87.925%
2025-06-13	50.9200	51.2100	50.3200	50.4900	-2.018%	439,655	+91.721%
2025-06-12	51.2500	51.6400	51.0335	51.5300	-0.155%	466,769	+87.852%
2025-06-11	52.1700	52.3750	51.4700	51.6100	-0.960%	604,063	+87.561%
2025-06-10	51.8400	52.2300	51.5300	52.1100	+1.067%	532,997	+85.761%
2025-06-09	51.3600	51.9700	51.1450	51.5600	+1.118%	485,665	+87.742%
2025-06-06	51.0500	51.3800	50.7700	50.9900	+0.890%	453,188	+89.841%
2025-06-05	50.8200	50.8700	50.1800	50.5400	-0.158%	399,103	+91.531%
2025-06-04	50.9800	51.3100	50.5900	50.6200	-0.745%	640,032	+91.229%
2025-06-03	49.8700	51.0600	49.6900	51.0000	+2.492%	525,302	+89.804%
2025-06-02	49.8900	50.0700	49.2200	49.7600	-0.500%	547,167	+94.534%
2025-05-30	50.2900	50.2900	49.6200	50.0100	-1.283%	598,087	+93.561%
2025-05-29	50.7200	50.7600	50.0750	50.6600	+0.596%	493,141	+91.078%
2025-05-28	50.9700	51.0900	50.3100	50.3600	-1.139%	466,495	+92.216%
2025-05-27	50.4300	51.0700	50.1400	50.9400	+2.454%	469,373	+90.027%
2025-05-23	49.2600	49.9550	49.1300	49.7200	-0.897%	452,245	+94.690%
2025-05-22	49.9700	50.6300	49.6950	50.1700	+0.260%	559,822	+92.944%
2025-05-21	51.0700	51.0700	49.9575	50.0400	-1.709%	458,651	+93.445%
2025-05-20	50.9500	51.5700	50.5400	50.9100	-0.039%	503,763	+90.139%
2025-05-19	51.2100	51.4550	50.8850	50.9300	-1.831%	515,934	+90.065%
2025-05-16	51.6300	52.0400	51.3100	51.8800	+0.562%	527,571	+86.584%
2025-05-15	51.6800	52.1350	51.2400	51.5900	-0.540%	718,278	+87.633%
2025-05-14	52.2700	52.4000	51.8000	51.8700	-0.955%	1,023,664	+86.620%
2025-05-13	52.3800	52.9600	51.5550	52.3700	+0.076%	1,033,233	+84.839%
2025-05-12	52.3200	52.8800	51.6300	52.3300	+3.788%	786,171	+84.980%
2025-05-09	50.9500	51.0500	50.3300	50.4200	-0.395%	587,573	+91.987%
2025-05-08	50.1400	51.0100	49.8300	50.6200	+1.933%	606,703	+91.229%
2025-05-07	49.3100	49.9400	49.0350	49.6600	+1.099%	584,178	+94.925%
2025-05-06	49.4200	49.5600	48.7700	49.1200	-1.878%	905,201	+97.068%
2025-05-05	49.3500	50.4100	49.0700	50.0600	+0.684%	832,592	+93.368%
2025-05-02	49.2600	50.0000	48.9900	49.7200	+1.844%	762,579	+94.690%
2025-05-01	47.3100	49.0100	47.0500	48.8200	+3.894%	1,586,487	+98.279%
2025-04-30	49.1900	49.8800	45.8000	46.9900	-8.294%	2,354,834	+106.001%
2025-04-29	51.2100	51.8100	50.8100	51.2400	-0.890%	788,735	+88.915%
2025-04-28	52.0000	52.7600	51.2800	51.7000	-0.462%	1,297,342	+87.234%
2025-04-25	51.6500	52.0000	51.0750	51.9400	+0.464%	717,056	+86.369%
2025-04-24	50.1100	51.7300	49.4400	51.7000	+3.753%	785,959	+87.234%
2025-04-23	49.4200	50.8700	49.0000	49.8300	+2.848%	1,313,218	+94.260%
2025-04-22	47.3700	48.5000	47.2600	48.4500	+3.217%	1,166,422	+99.794%
2025-04-21	46.5800	47.0800	46.4600	46.9400	-0.551%	1,083,855	+106.221%
2025-04-17	46.7100	47.3100	46.5060	47.2000	+1.484%	943,595	+105.085%
2025-04-16	45.9700	46.7100	45.6400	46.5100	+0.151%	635,696	+108.127%
2025-04-15	46.2600	46.8100	46.1700	46.4400	+0.411%	713,274	+108.441%
2025-04-14	46.3500	46.6200	45.4000	46.2500	+1.292%	783,399	+109.297%
2025-04-11	44.8300	45.9500	43.8900	45.6600	+2.056%	976,396	+112.002%
2025-04-10	45.4200	45.4200	43.3900	44.7400	-3.598%	1,126,686	+116.361%
2025-04-09	41.2000	46.6250	40.9500	46.4100	+11.804%	1,817,198	+108.576%
2025-04-08	43.2600	44.1750	40.8400	41.5100	-1.425%	1,050,128	+133.197%
2025-04-07	40.5300	43.3600	39.2200	42.1100	-0.355%	1,635,882	+129.874%
2025-04-04	42.3200	43.3500	40.9300	42.2600	-4.626%	1,163,285	+129.058%
2025-04-03	46.1700	47.1250	44.2900	44.3100	-8.242%	1,490,052	+118.461%
2025-04-02	47.0400	48.4050	46.9800	48.2900	+1.727%	714,828	+100.456%
2025-04-01	47.8000	48.1100	46.8900	47.4700	-1.289%	1,050,129	+103.918%
2025-03-31	46.8400	48.2900	46.4750	48.0900	+1.907%	1,237,131	+101.289%
2025-03-28	47.8400	47.8400	46.8100	47.1900	-1.626%	706,502	+105.128%
2025-03-27	48.1500	48.2850	46.9600	47.9700	-1.113%	717,481	+101.793%
2025-03-26	48.9100	49.1887	48.0800	48.5100	-0.594%	451,498	+99.546%
2025-03-25	49.0000	49.4400	48.6600	48.8000	-0.550%	818,158	+98.361%
2025-03-24	47.9800	49.1600	47.4700	49.0700	+4.426%	1,254,834	+97.269%
2025-03-21	47.5000	47.6000	46.7000	46.9900	-2.409%	7,566,650	+106.001%
2025-03-20	48.9300	49.2300	48.0500	48.1500	-2.412%	609,123	+101.038%
2025-03-19	48.8000	49.7100	48.7950	49.3400	+1.523%	717,177	+96.190%
2025-03-18	48.2400	48.6900	48.0250	48.6000	+0.767%	629,250	+99.177%
2025-03-17	47.7300	48.6000	47.7300	48.2300	+0.921%	579,302	+100.705%
2025-03-14	46.9900	47.8900	46.9900	47.7900	+2.532%	628,664	+102.553%
2025-03-13	46.9700	47.4600	46.5500	46.6100	-0.618%	839,475	+107.681%
2025-03-12	48.1100	48.2400	46.8400	46.9000	-2.251%	1,091,397	+106.397%
2025-03-11	49.5400	50.0000	47.7500	47.9800	-3.247%	1,226,567	+101.751%
2025-03-10	50.1800	50.6800	49.5800	49.5900	-1.685%	1,106,003	+95.201%
2025-03-07	49.1600	50.5400	49.0100	50.4400	+2.625%	823,595	+91.911%
2025-03-06	48.7100	49.6950	48.6050	49.1500	+0.122%	974,340	+96.948%
2025-03-05	48.6000	49.2290	48.1800	49.0900	+1.050%	639,097	+97.189%
2025-03-04	48.6800	49.3100	48.1550	48.5800	-1.200%	886,390	+99.259%
2025-03-03	51.0100	51.0600	48.8810	49.1700	-2.711%	858,715	+96.868%
2025-02-28	50.3700	50.8100	49.9200	50.5400	+0.020%	1,114,151	+91.531%
2025-02-27	51.6300	51.8200	50.5000	50.5300	-2.093%	677,693	+91.569%
2025-02-26	51.5700	52.0600	51.1100	51.6100	+0.565%	752,307	+87.561%
2025-02-25	52.0500	52.7400	51.2900	51.3200	-1.554%	729,659	+88.620%
2025-02-24	52.2300	52.7700	51.7000	52.1300	+0.540%	721,181	+85.690%
2025-02-21	52.9000	52.9600	51.3901	51.8500	-1.257%	567,595	+86.692%
2025-02-20	52.4700	53.0100	52.0150	52.5100	-0.038%	693,983	+84.346%
2025-02-19	52.0000	52.7650	51.8500	52.5300	+0.497%	530,970	+84.276%
2025-02-18	51.6700	52.2700	50.9900	52.2700	+2.070%	687,371	+85.192%
2025-02-14	50.9000	51.3800	50.8500	51.2100	+1.366%	642,989	+89.026%

document.getElementById("BCs48R").onerror = function(){this.style.display='none';}; .dark-mode .Q53Kzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q53Kzp{ color: #333333; background-color: white; border: 2px solid #333333; }AVTAvnet, Inc.stock NASDAQ

AVT
Avnet, Inc.
stock NASDAQ