Dark

AVT
Avnet, Inc.
stock NASDAQ

At Close

Sep 21, 2026 3:59:59 PM EDT

95.45USD-0.697%(-0.67)1,367,803

91.29Bid 100.13Ask 8.84Spread

Pre-market

Sep 21, 2026 9:19:30 AM EDT

96.80USD+0.707%(+0.68)632

After-hours

Sep 18, 2026 4:28:30 PM EDT

96.12USD+0.008%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	97.6100	98.210000	95.0700	95.4500	-0.697%	1,367,803	0.000%
2026-09-18	93.8100	96.400000	92.6700	96.1200	+3.222%	2,685,009	-0.697%
2026-09-17	94.0100	95.689900	93.0900	93.1200	+0.421%	1,281,269	+2.502%
2026-09-16	93.9000	94.610000	90.9000	92.7300	+0.097%	1,316,790	+2.933%
2026-09-15	92.3400	95.110000	91.9700	92.6400	+0.325%	1,436,189	+3.033%
2026-09-14	96.5000	96.500000	91.5600	92.3400	-7.317%	1,510,764	+3.368%
2026-09-11	94.1400	99.920000	94.0697	99.6300	+7.164%	1,961,387	-4.196%
2026-09-10	91.3200	93.900000	90.6800	92.9700	+1.341%	1,135,107	+2.668%
2026-09-09	91.8600	92.397600	90.7100	91.7400	-0.736%	844,827	+4.044%
2026-09-08	92.8100	93.490000	91.8050	92.4200	+0.391%	1,021,597	+3.279%
2026-09-04	91.0150	92.800000	90.4850	92.0600	+1.365%	1,119,974	+3.682%
2026-09-03	89.0200	90.890000	86.7100	90.8200	+0.922%	762,344	+5.098%
2026-09-02	89.3900	90.998900	88.3406	89.9900	+0.671%	1,034,900	+6.067%
2026-09-01	88.5800	89.640000	87.1500	89.3900	-0.190%	730,835	+6.779%
2026-08-31	89.3900	90.220000	87.7101	89.5600	+1.049%	1,954,080	+6.577%
2026-08-28	91.4900	92.700000	88.4300	88.6300	-3.152%	860,153	+7.695%
2026-08-27	91.1100	92.340000	90.2000	91.5150	+1.357%	1,119,749	+4.300%
2026-08-26	87.7100	90.610000	86.6800	90.2900	+3.106%	1,097,465	+5.715%
2026-08-25	87.7600	87.760000	85.6694	87.5700	+1.519%	844,030	+8.999%
2026-08-24	87.8700	87.950000	85.5200	86.2600	-2.685%	807,898	+10.654%
2026-08-21	88.1900	89.230000	86.3400	88.6400	+2.014%	1,133,141	+7.683%
2026-08-20	88.0500	88.990000	86.6300	86.8900	-1.641%	1,009,843	+9.852%
2026-08-19	94.0000	94.800000	87.9001	88.3400	-5.418%	1,603,521	+8.048%
2026-08-18	96.9300	96.930000	91.5626	93.4000	-5.303%	1,422,721	+2.195%
2026-08-17	96.2000	99.010000	95.7300	98.6300	+3.051%	1,236,865	-3.224%
2026-08-14	95.3100	97.307304	93.4100	95.7100	-0.292%	884,821	-0.272%
2026-08-13	97.4000	98.000000	95.5500	95.9900	-1.356%	784,024	-0.563%
2026-08-12	98.1600	99.250000	97.2400	97.3100	+1.407%	1,495,477	-1.911%
2026-08-11	99.0000	99.440000	95.7900	95.9600	-1.478%	1,154,363	-0.531%
2026-08-10	97.5000	99.440000	95.5700	97.4000	+0.901%	1,582,616	-2.002%
2026-08-07	97.5000	97.770000	93.0100	96.5300	-0.279%	1,577,781	-1.119%
2026-08-06	98.3000	100.000000	96.4500	96.8000	-0.432%	1,925,480	-1.395%
2026-08-05	92.6400	98.668100	87.1000	97.2200	+5.069%	2,724,746	-1.821%
2026-08-04	91.2400	93.720000	90.2701	92.5300	+4.107%	1,718,463	+3.156%
2026-08-03	88.9150	90.240000	87.5400	88.8800	+0.045%	771,013	+7.392%
2026-07-31	89.3100	89.640000	86.7950	88.8400	+2.350%	1,181,782	+7.440%
2026-07-30	86.4500	88.040000	85.5400	86.8000	+3.840%	902,750	+9.965%
2026-07-29	86.2200	86.625000	83.4800	83.5900	-3.050%	1,026,214	+14.188%
2026-07-28	86.7500	87.090000	84.6650	86.2200	-2.444%	1,135,463	+10.705%
2026-07-27	89.4800	90.010000	85.4692	88.3800	-1.163%	751,614	+8.000%
2026-07-24	89.3700	90.515000	88.5400	89.4200	-0.556%	701,754	+6.743%
2026-07-23	89.8500	91.320000	89.3400	89.9200	-0.233%	1,166,801	+6.150%
2026-07-22	89.1100	91.300000	89.1100	90.1300	+0.312%	1,082,661	+5.903%
2026-07-21	86.8900	89.900000	86.4500	89.8500	+5.681%	784,584	+6.233%
2026-07-20	86.6800	87.100000	84.6400	85.0200	-0.736%	681,850	+12.268%
2026-07-17	83.1100	86.160000	82.4950	85.6500	+1.050%	911,854	+11.442%
2026-07-16	84.5000	85.830000	84.1000	84.7600	-1.682%	1,221,195	+12.612%
2026-07-15	86.5500	87.270000	84.7500	86.2100	+0.186%	1,357,262	+10.718%
2026-07-14	87.5600	87.900000	85.6200	86.0500	+1.057%	534,869	+10.924%
2026-07-13	85.6200	86.860000	84.7900	85.1500	-2.272%	1,098,579	+12.096%
2026-07-10	85.8300	88.320000	85.7200	87.1300	+0.985%	588,165	+9.549%
2026-07-09	85.4480	88.865000	85.3500	86.2800	+3.652%	1,833,286	+10.628%
2026-07-08	81.1400	83.410000	81.1400	83.2400	+2.160%	831,843	+14.668%
2026-07-07	80.8600	81.660000	80.1300	81.4800	-1.188%	946,469	+17.145%
2026-07-06	83.3600	84.480000	81.7200	82.4600	+0.341%	1,003,928	+15.753%
2026-07-02	86.8100	87.045000	81.1000	82.1800	-5.843%	1,148,763	+16.147%
2026-07-01	87.3900	88.705000	85.6000	87.2800	-1.734%	1,027,910	+9.361%
2026-06-30	87.9200	88.860000	87.1400	88.8200	+1.358%	1,032,762	+7.465%
2026-06-29	86.4400	87.850000	85.3700	87.6300	+1.459%	1,315,916	+8.924%
2026-06-26	89.3000	89.435000	85.9600	86.3700	-4.889%	1,762,696	+10.513%
2026-06-25	89.8400	91.770000	88.6000	90.8100	+2.913%	1,667,451	+5.110%
2026-06-24	89.6000	90.555000	87.7000	88.2400	-1.518%	2,036,830	+8.171%
2026-06-23	89.4300	91.485000	89.0000	89.6000	-3.083%	1,013,302	+6.529%
2026-06-22	92.2700	93.370000	91.6450	92.4500	+1.071%	1,793,204	+3.245%
2026-06-18	91.7800	92.080000	90.3121	91.4700	+1.848%	2,569,170	+4.351%
2026-06-17	91.2500	92.170000	89.6400	89.8100	-1.297%	1,857,620	+6.280%
2026-06-16	91.7800	93.210000	90.8200	90.9900	-0.861%	1,077,589	+4.902%
2026-06-15	93.3700	93.370000	91.3950	91.7800	+1.314%	942,250	+3.999%
2026-06-12	88.4900	90.810000	87.9100	90.5900	+2.373%	1,271,862	+5.365%
2026-06-11	86.6500	88.860000	86.0900	88.4900	+3.630%	1,549,728	+7.865%
2026-06-10	85.8700	88.220000	84.9201	85.3900	-1.772%	644,700	+11.781%
2026-06-09	87.8400	88.940000	82.7600	86.9300	-0.138%	2,295,168	+9.801%
2026-06-08	88.3500	88.350000	86.0900	87.0500	+0.276%	1,291,008	+9.650%
2026-06-05	87.9500	88.970000	85.9400	86.8100	-1.475%	1,708,223	+9.953%
2026-06-04	90.7400	91.955000	88.0600	88.1100	-5.187%	2,259,934	+8.330%
2026-06-03	92.8700	94.100000	91.2200	92.9300	0.000%	1,082,324	+2.712%
2026-06-02	89.1150	95.260000	88.4550	92.9300	+6.878%	2,169,678	+2.712%
2026-06-01	86.3700	87.080000	85.0000	86.9500	+0.023%	1,437,362	+9.776%
2026-05-29	88.4800	88.760000	86.3000	86.9300	-0.218%	1,922,515	+9.801%
2026-05-28	87.1100	87.420000	85.6800	87.1200	+0.069%	1,626,107	+9.562%
2026-05-27	90.2000	90.200000	86.4400	87.0600	-2.306%	1,166,684	+9.637%
2026-05-26	86.8900	89.240000	85.4487	89.1150	+3.731%	1,611,779	+7.109%
2026-05-22	84.1600	86.740000	83.8750	85.9100	+3.010%	1,141,902	+11.105%
2026-05-21	84.5300	84.880000	82.7100	83.4000	-1.558%	806,613	+14.448%
2026-05-20	83.4000	84.880000	82.8700	84.7200	+2.928%	919,670	+12.665%
2026-05-19	82.2700	83.120000	80.6600	82.3100	-1.224%	866,298	+15.964%
2026-05-18	84.6900	85.050000	82.6200	83.3300	-0.868%	1,490,530	+14.545%
2026-05-15	85.5500	85.825000	83.6750	84.0600	-3.011%	1,050,962	+13.550%
2026-05-14	86.9800	87.459900	85.1000	86.6700	+0.522%	1,293,439	+10.130%
2026-05-13	84.7000	86.366000	83.2600	86.2200	+5.005%	1,815,771	+10.705%
2026-05-12	82.8500	82.850000	80.1700	82.1100	-0.905%	1,076,356	+16.246%
2026-05-11	82.6400	83.630000	82.2607	82.8600	+0.938%	729,417	+15.194%
2026-05-08	81.7200	83.070000	81.1350	82.0900	+1.521%	1,210,938	+16.275%
2026-05-07	83.7000	84.170000	80.0700	80.8600	-3.393%	1,122,778	+18.044%
2026-05-06	83.3450	84.750000	82.2000	83.7000	+1.578%	2,008,710	+14.038%
2026-05-05	81.7100	83.430000	81.0500	82.4000	+2.462%	1,064,730	+15.837%
2026-05-04	80.9200	81.723000	80.0300	80.4200	-0.137%	1,840,388	+18.689%
2026-05-01	82.2700	82.920000	80.0600	80.5300	-2.400%	1,201,656	+18.527%
2026-04-30	82.4400	84.070000	81.5900	82.5100	+1.202%	2,335,247	+15.683%
2026-04-29	82.4500	82.505000	77.3100	81.5300	+4.152%	3,052,094	+17.073%
2026-04-28	77.5400	78.800000	76.7304	78.2800	-0.407%	2,275,963	+21.934%
2026-04-27	79.3300	79.880000	76.9600	78.6000	-0.064%	1,692,533	+21.438%
2026-04-24	79.1500	79.170000	77.8100	78.6500	+0.691%	1,427,077	+21.360%
2026-04-23	75.8700	79.110000	75.8700	78.1100	+3.279%	1,253,946	+22.199%
2026-04-22	76.1500	76.200000	74.9500	75.6300	+0.492%	1,068,955	+26.207%
2026-04-21	74.5500	75.870000	74.2700	75.2600	+1.265%	986,599	+26.827%
2026-04-20	73.9850	74.940000	73.9300	74.3200	+0.636%	1,321,055	+28.431%
2026-04-17	73.1500	74.440000	72.8201	73.8500	+2.144%	888,116	+29.248%
2026-04-16	70.1800	72.558000	69.8600	72.3000	+2.962%	1,127,452	+32.019%
2026-04-15	71.7500	72.265000	69.6550	70.2200	-2.132%	1,353,025	+35.930%
2026-04-14	73.6000	73.940000	71.6600	71.7500	-2.354%	1,516,911	+33.031%
2026-04-13	68.8600	73.560000	68.0100	73.4800	+9.623%	1,989,612	+29.899%
2026-04-10	67.4700	67.580000	66.6347	67.0300	+0.134%	476,382	+42.399%
2026-04-09	66.0000	67.350000	65.9400	66.9400	+1.424%	998,448	+42.590%
2026-04-08	64.5700	66.050000	63.9200	66.0000	+5.549%	1,159,053	+44.621%
2026-04-07	62.2300	63.345000	62.1100	62.5300	+0.192%	953,670	+52.647%
2026-04-06	61.9800	62.430000	61.1000	62.4100	+0.873%	690,652	+52.940%
2026-04-02	61.4600	63.045000	61.3400	61.8700	-1.653%	612,281	+54.275%
2026-04-01	61.9000	63.040000	61.9000	62.9100	+2.093%	624,970	+51.725%
2026-03-31	59.2700	61.835000	59.1900	61.6200	+5.189%	1,238,253	+54.901%
2026-03-30	60.4700	60.485000	58.4700	58.5800	-1.925%	959,121	+62.940%
2026-03-27	60.2800	61.245000	59.5500	59.7300	-2.402%	548,077	+59.802%
2026-03-26	61.3900	61.930000	60.8900	61.2000	-1.703%	562,543	+55.964%
2026-03-25	61.8300	62.360000	61.3600	62.2600	+1.699%	647,313	+53.309%
2026-03-24	59.5950	61.885000	59.3500	61.2200	+2.495%	702,076	+55.913%
2026-03-23	60.0300	60.510000	59.2500	59.7300	+2.190%	1,057,514	+59.802%
2026-03-20	59.4100	59.505000	58.0400	58.4500	-2.518%	1,420,201	+63.302%
2026-03-19	59.0900	60.090000	59.0500	59.9600	+0.284%	768,206	+59.189%
2026-03-18	59.7300	60.830000	59.0900	59.7900	-0.367%	712,245	+59.642%
2026-03-17	60.7600	61.241500	59.5700	60.0100	-0.448%	669,876	+59.057%
2026-03-16	60.2500	60.760000	60.1400	60.2800	+0.921%	710,833	+58.344%
2026-03-13	61.0300	61.280000	59.4000	59.7300	-0.847%	874,788	+59.802%
2026-03-12	59.8300	60.610000	59.2935	60.2400	-1.375%	1,145,144	+58.450%
2026-03-11	60.7100	61.250000	60.4750	61.0800	+0.692%	531,263	+56.270%
2026-03-10	61.5700	62.175000	60.6100	60.6600	-1.446%	754,415	+57.352%
2026-03-09	59.6500	61.850000	58.6000	61.5500	+2.498%	1,363,499	+55.077%
2026-03-06	61.4100	61.775000	59.8650	60.0500	-3.812%	831,320	+58.951%
2026-03-05	62.7000	63.320000	61.7750	62.4300	-1.406%	962,652	+52.891%
2026-03-04	63.8300	64.140000	63.0750	63.3200	-0.706%	501,450	+50.742%
2026-03-03	63.3700	64.050000	62.2001	63.7700	-1.862%	886,725	+49.679%
2026-03-02	65.0700	65.850000	63.9100	64.9800	-1.306%	803,771	+46.891%
2026-02-27	65.8800	65.880000	64.9550	65.8400	-0.469%	832,786	+44.973%
2026-02-26	67.3400	67.489400	65.4650	66.1500	-1.767%	807,175	+44.293%
2026-02-25	67.3500	67.510000	66.1800	67.3400	+0.598%	621,541	+41.743%
2026-02-24	67.1800	68.290000	66.8000	66.9400	-0.491%	842,848	+42.590%
2026-02-23	67.5300	68.000000	66.6800	67.2700	-0.074%	764,047	+41.891%
2026-02-20	65.9000	67.720000	65.5500	67.3200	+1.954%	1,032,476	+41.786%
2026-02-19	65.2200	66.100000	63.6000	66.0300	+1.056%	1,148,836	+44.556%
2026-02-18	65.0800	66.220000	64.7900	65.3400	+0.446%	1,180,031	+46.082%
2026-02-17	65.2800	65.650000	64.3607	65.0500	-1.125%	1,399,710	+46.733%
2026-02-13	65.7600	66.330000	64.6400	65.7900	-0.258%	1,188,632	+45.083%
2026-02-12	66.7000	67.570000	65.0000	65.9600	-0.573%	1,136,723	+44.709%
2026-02-11	66.5800	67.390000	65.6400	66.3400	+0.821%	1,099,931	+43.880%
2026-02-10	66.2500	66.850000	65.7250	65.8000	-0.829%	1,212,365	+45.061%
2026-02-09	66.3000	66.610000	65.3501	66.3500	-0.405%	1,649,550	+43.858%
2026-02-06	64.3800	66.890000	64.1750	66.6200	+3.624%	1,862,099	+43.275%
2026-02-05	63.6000	64.460000	63.0500	64.2900	+0.469%	1,135,033	+48.468%
2026-02-04	63.4600	64.790000	62.7000	63.9900	+1.588%	1,569,200	+49.164%
2026-02-03	63.5200	64.220000	62.1300	62.9900	-0.505%	2,209,690	+51.532%
2026-02-02	61.7900	63.800000	60.5900	63.3100	+1.475%	2,339,244	+50.766%
2026-01-30	62.1000	63.100000	60.8800	62.3900	-0.558%	2,106,008	+52.989%
2026-01-29	60.7500	62.890000	59.6500	62.7400	+4.636%	3,590,767	+52.136%
2026-01-28	54.0100	60.520000	53.9950	59.9600	+13.819%	4,476,855	+59.189%
2026-01-27	51.4200	52.960000	50.9900	52.6800	+2.530%	1,799,512	+81.188%
2026-01-26	50.8200	51.480000	50.2900	51.3800	+1.082%	1,260,865	+85.773%
2026-01-23	51.1200	51.350000	50.2800	50.8300	-0.723%	1,408,162	+87.783%
2026-01-22	51.2100	51.580000	50.9575	51.2000	+0.570%	1,195,168	+86.426%
2026-01-21	49.6400	51.065000	49.4700	50.9100	+3.602%	923,862	+87.488%
2026-01-20	49.9700	50.538100	49.0000	49.1400	-3.287%	1,086,631	+94.241%
2026-01-16	51.2300	51.330000	50.6500	50.8100	-0.684%	799,982	+87.857%
2026-01-15	50.5200	51.650000	50.3500	51.1600	+2.259%	1,031,909	+86.572%
2026-01-14	50.0900	50.525000	49.8900	50.0300	+0.120%	859,850	+90.786%
2026-01-13	49.9200	50.310000	49.7050	49.9700	+0.523%	745,079	+91.015%
2026-01-12	49.8600	50.050000	49.2600	49.7100	-0.281%	593,374	+92.014%
2026-01-09	49.9000	50.170000	49.0900	49.8500	-0.100%	640,942	+91.474%
2026-01-08	48.7000	50.190000	48.6350	49.9000	+1.774%	1,043,861	+91.283%
2026-01-07	48.9900	49.640000	48.2850	49.0300	-0.447%	885,497	+94.677%
2026-01-06	48.5300	49.530000	48.2200	49.2500	+0.839%	1,083,884	+93.807%
2026-01-05	49.6600	50.300000	48.4500	48.8400	-1.013%	805,349	+95.434%
2026-01-02	48.6000	49.500000	48.5800	49.3400	+2.621%	582,018	+93.454%
2025-12-31	48.9700	48.970000	47.9800	48.0800	-1.757%	516,771	+98.523%
2025-12-30	49.0100	49.215000	48.7550	48.9400	-0.061%	566,007	+95.035%
2025-12-29	49.1300	49.430000	48.7800	48.9700	-0.629%	521,766	+94.915%
2025-12-26	49.3600	49.410000	48.8800	49.2800	+0.122%	420,252	+93.689%
2025-12-24	49.2300	49.330000	48.8700	49.2200	+0.244%	239,607	+93.925%
2025-12-23	49.3300	49.380000	48.8900	49.1000	-0.607%	574,209	+94.399%
2025-12-22	50.2400	50.450000	49.2600	49.4000	-0.723%	719,567	+93.219%
2025-12-19	48.4700	50.090000	48.3550	49.7600	+2.429%	2,485,181	+91.821%
2025-12-18	48.7100	49.005000	48.2400	48.5800	-0.267%	710,935	+96.480%
2025-12-17	48.9500	49.130000	48.1101	48.7100	-0.266%	754,617	+95.956%
2025-12-16	49.4500	49.650000	48.6000	48.8400	-0.853%	867,986	+95.434%
2025-12-15	50.0800	50.440000	49.0600	49.2600	-1.322%	793,826	+93.768%
2025-12-12	50.7300	50.730000	49.4039	49.9200	-1.129%	894,973	+91.206%
2025-12-11	50.2200	50.850000	49.8274	50.4900	+0.119%	800,615	+89.047%
2025-12-10	49.0500	50.650000	48.7400	50.4300	+2.396%	1,021,090	+89.272%
2025-12-09	49.1900	49.680000	48.8500	49.2500	-0.243%	621,681	+93.807%
2025-12-08	50.0000	50.380000	49.2000	49.3700	-0.604%	738,869	+93.336%
2025-12-05	49.1300	49.720000	49.0225	49.6700	+1.099%	760,191	+92.168%
2025-12-04	49.1700	49.605000	48.9800	49.1300	-0.365%	812,732	+94.280%
2025-12-03	48.0000	49.510000	47.6500	49.3100	+2.303%	1,003,778	+93.571%
2025-12-02	47.6300	48.315000	47.2950	48.2000	+1.666%	1,116,232	+98.029%
2025-12-01	47.3900	47.760000	47.0400	47.4100	-0.210%	1,056,719	+101.329%
2025-11-28	47.2800	47.590000	47.0400	47.5100	+0.593%	195,118	+100.905%
2025-11-26	47.1900	47.635000	46.8850	47.2300	+0.085%	536,123	+102.096%
2025-11-25	46.4500	47.240000	46.3900	47.1900	+1.790%	611,738	+102.267%
2025-11-24	46.0400	46.530000	45.6950	46.3600	+0.958%	607,151	+105.889%
2025-11-21	44.5900	46.680000	44.5600	45.9200	+3.493%	1,156,592	+107.861%
2025-11-20	45.9700	45.995000	44.2500	44.3700	-1.901%	895,670	+115.123%
2025-11-19	45.1500	45.580000	44.8800	45.2300	+0.111%	559,366	+111.033%
2025-11-18	44.8400	45.790000	44.6800	45.1800	+0.422%	836,023	+111.266%
2025-11-17	46.3200	46.375000	44.8200	44.9900	-3.143%	758,967	+112.158%
2025-11-14	46.6000	47.360000	46.2700	46.4500	-0.642%	988,922	+105.490%
2025-11-13	46.6900	47.615000	46.6900	46.7500	-0.911%	918,467	+104.171%
2025-11-12	47.1000	47.530000	46.6200	47.1800	+1.114%	756,450	+102.310%
2025-11-11	47.2100	47.270000	46.6200	46.6600	-0.892%	757,722	+104.565%
2025-11-10	47.8900	48.405000	46.9050	47.0800	-0.381%	1,193,368	+102.740%
2025-11-07	46.8000	47.340000	46.3900	47.2600	+0.191%	793,068	+101.968%
2025-11-06	48.0300	48.285000	47.1300	47.1700	-1.729%	665,473	+102.353%
2025-11-05	47.3400	48.130000	47.2776	48.0000	+1.458%	885,284	+98.854%
2025-11-04	47.7500	47.870000	47.2700	47.3100	-1.745%	849,150	+101.754%
2025-11-03	48.1100	48.540000	47.2900	48.1500	-0.619%	980,772	+98.235%
2025-10-31	48.1800	48.715000	47.7350	48.4500	+0.477%	1,104,054	+97.007%
2025-10-30	48.9300	49.762400	48.0600	48.2200	-0.863%	1,211,429	+97.947%
2025-10-29	47.7500	50.690000	46.7311	48.6400	-3.759%	1,709,221	+96.238%
2025-10-28	51.1100	51.140000	50.4300	50.5400	-1.173%	937,602	+88.860%
2025-10-27	52.0100	52.010000	51.0100	51.1400	-0.680%	1,095,931	+86.645%
2025-10-24	52.8100	52.810000	51.3700	51.4900	-1.247%	702,044	+85.376%
2025-10-23	51.3900	52.240000	50.9500	52.1400	+1.796%	1,035,457	+83.065%
2025-10-22	52.1900	52.530000	51.1300	51.2200	-1.783%	845,843	+86.353%
2025-10-21	53.0700	53.410000	51.8800	52.1500	-1.734%	728,298	+83.030%
2025-10-20	52.2400	53.400000	52.1400	53.0700	+1.901%	799,373	+79.857%
2025-10-17	52.3400	52.590000	51.6750	52.0800	-0.630%	706,174	+83.276%
2025-10-16	52.5400	52.755000	52.1300	52.4100	-0.152%	679,336	+82.122%
2025-10-15	52.0400	52.558000	51.5700	52.4900	+1.883%	691,814	+81.844%
2025-10-14	50.1600	52.020000	49.6900	51.5200	+1.637%	1,296,871	+85.268%
2025-10-13	50.5200	51.135000	50.1300	50.6900	+2.363%	829,946	+88.301%
2025-10-10	51.0100	51.260000	49.3800	49.5200	-2.788%	876,156	+92.750%
2025-10-09	51.8500	52.185000	50.5200	50.9400	-1.546%	818,972	+87.377%
2025-10-08	51.3800	52.140000	51.2850	51.7400	+0.779%	564,763	+84.480%
2025-10-07	52.7100	52.990000	51.2600	51.3400	-2.004%	587,822	+85.917%
2025-10-06	52.4400	52.790000	52.1700	52.3900	+1.022%	568,506	+82.191%
2025-10-03	52.0000	52.700000	51.2800	51.8600	-0.250%	697,243	+84.053%
2025-10-02	52.4200	52.760000	51.9500	51.9900	-0.421%	546,554	+83.593%
2025-10-01	52.2400	52.460000	51.9400	52.2100	-0.134%	573,019	+82.819%
2025-09-30	51.7800	52.350000	51.3600	52.2800	+1.063%	552,790	+82.575%
2025-09-29	52.0800	52.310000	51.4300	51.7300	-0.404%	429,902	+84.516%
2025-09-26	51.5500	52.000000	51.2000	51.9400	+0.717%	483,186	+83.770%
2025-09-25	52.1600	52.295000	51.4400	51.5700	-2.403%	698,768	+85.088%
2025-09-24	53.1300	53.330000	52.5100	52.8400	-0.321%	413,196	+80.640%
2025-09-23	53.5900	54.130000	52.9200	53.0100	-0.768%	794,212	+80.060%
2025-09-22	53.1700	53.620000	53.0200	53.4200	+0.641%	450,646	+78.678%
2025-09-19	53.6800	53.700000	52.7300	53.0800	-1.044%	2,117,973	+79.823%
2025-09-18	52.9700	53.880000	52.3700	53.6400	+2.543%	1,301,338	+77.946%
2025-09-17	53.0700	53.070000	51.8950	52.3100	-2.261%	1,052,173	+82.470%
2025-09-16	53.5800	53.790000	52.8850	53.5200	+0.319%	703,603	+78.345%
2025-09-15	53.6200	54.150000	53.1900	53.3500	-0.187%	640,013	+78.913%
2025-09-12	54.0700	54.070000	53.3700	53.4500	-1.220%	571,082	+78.578%
2025-09-11	53.9400	54.470000	53.6400	54.1100	+0.315%	942,846	+76.400%
2025-09-10	53.5400	53.990000	53.3100	53.9400	+1.525%	920,885	+76.956%
2025-09-09	53.2300	53.525000	52.5100	53.1300	-0.431%	772,838	+79.654%
2025-09-08	53.5200	53.685000	52.9500	53.3600	-0.763%	738,284	+78.879%
2025-09-05	53.7900	54.150000	52.6250	53.7700	+0.430%	1,228,215	+77.515%
2025-09-04	52.6300	53.570000	52.2300	53.5400	+2.117%	1,569,198	+78.278%
2025-09-03	52.0500	52.615000	51.8300	52.4300	+0.730%	5,784,179	+82.052%
2025-09-02	52.4900	53.010000	51.6000	52.0500	-4.618%	1,871,788	+83.381%
2025-08-29	54.8100	55.205000	54.2800	54.5700	-0.456%	598,450	+74.913%
2025-08-28	55.2800	55.511800	54.4100	54.8200	-0.345%	471,122	+74.115%
2025-08-27	54.5500	55.120000	54.1700	55.0100	+0.402%	559,121	+73.514%
2025-08-26	55.1700	55.830000	54.6000	54.7900	-0.563%	946,518	+74.211%
2025-08-25	55.6600	55.850000	55.0600	55.1000	-1.006%	566,440	+73.230%
2025-08-22	53.3000	55.920000	53.3000	55.6600	+5.377%	912,819	+71.488%
2025-08-21	52.7100	53.175000	52.6000	52.8200	-0.863%	430,400	+80.708%
2025-08-20	53.4200	53.420000	52.5100	53.2800	-0.430%	580,948	+79.148%
2025-08-19	53.6600	54.100000	53.4350	53.5100	+0.094%	420,260	+78.378%
2025-08-18	53.0800	53.750000	52.7900	53.4600	-0.019%	373,997	+78.545%
2025-08-15	54.2200	54.220000	52.9800	53.4700	-1.183%	811,330	+78.511%
2025-08-14	54.2300	54.230000	53.4200	54.1100	-1.187%	412,678	+76.400%
2025-08-13	53.5400	54.920000	52.9450	54.7600	+2.662%	583,990	+74.306%
2025-08-12	52.0800	53.410000	51.5700	53.3400	+3.092%	571,745	+78.946%
2025-08-11	51.9700	52.715000	51.3950	51.7400	-0.443%	737,020	+84.480%
2025-08-08	51.2700	52.130000	50.8600	51.9700	+1.444%	555,372	+83.664%
2025-08-07	50.4500	51.230000	50.0450	51.2300	+3.579%	1,229,110	+86.317%
2025-08-06	50.3800	50.380000	45.6650	49.4600	-4.683%	2,710,764	+92.984%
2025-08-05	52.8900	53.240000	51.8200	51.8900	-1.237%	1,025,372	+83.947%
2025-08-04	52.0300	52.560000	51.7350	52.5400	+1.292%	724,523	+81.671%
2025-08-01	52.1500	52.390000	51.3600	51.8700	-2.021%	907,219	+84.018%
2025-07-31	54.7100	55.410000	52.5900	52.9400	-4.007%	1,032,308	+80.298%
2025-07-30	55.0000	55.570000	54.7300	55.1500	+0.364%	1,108,570	+73.073%
2025-07-29	54.5000	54.985000	54.2500	54.9500	+1.534%	722,368	+73.703%
2025-07-28	53.5000	54.185000	53.3250	54.1200	+1.159%	737,659	+76.367%
2025-07-25	53.4600	53.620000	53.0050	53.5000	+0.300%	579,679	+78.411%
2025-07-24	54.6000	54.670000	53.2000	53.3400	-3.071%	958,486	+78.946%
2025-07-23	55.2900	55.680000	55.0100	55.0300	0.000%	917,974	+73.451%
2025-07-22	54.9500	55.445000	54.8300	55.0300	-0.036%	668,726	+73.451%
2025-07-21	55.0300	55.745000	55.0100	55.0500	+0.091%	448,898	+73.388%
2025-07-18	55.5100	55.510000	54.6900	55.0000	-0.344%	469,653	+73.545%
2025-07-17	55.1900	55.480000	54.8800	55.1900	+0.382%	654,207	+72.948%
2025-07-16	55.0700	55.270000	54.5000	54.9800	-0.145%	490,480	+73.609%
2025-07-15	56.0000	56.240000	55.0400	55.0600	-1.379%	412,763	+73.356%
2025-07-14	55.8700	56.010000	55.3150	55.8300	-0.321%	490,811	+70.965%
2025-07-11	55.8200	56.435000	55.0000	56.0100	-0.515%	434,988	+70.416%
2025-07-10	56.3400	57.240000	55.9950	56.3000	+0.321%	536,620	+69.538%
2025-07-09	56.6000	56.770000	55.6300	56.1200	-0.249%	430,798	+70.082%
2025-07-08	55.1500	56.630000	54.7850	56.2600	+2.031%	920,101	+69.659%
2025-07-07	55.6700	56.280000	54.9700	55.1400	-2.008%	767,107	+73.105%
2025-07-03	56.0600	56.780000	55.9600	56.2700	+0.249%	467,461	+69.629%
2025-07-02	53.9800	56.160000	53.9800	56.1300	+4.079%	1,143,662	+70.052%
2025-07-01	52.9900	54.720000	52.8300	53.9300	+1.601%	1,885,463	+76.989%
2025-06-30	52.8400	53.140000	52.3250	53.0800	+0.798%	822,655	+79.823%
2025-06-27	52.8300	52.940000	52.1700	52.6600	-0.057%	880,781	+81.257%
2025-06-26	52.6600	52.899900	52.3150	52.6900	+1.171%	558,828	+81.154%
2025-06-25	52.3300	52.365000	52.0100	52.0800	-0.478%	501,812	+83.276%
2025-06-24	52.1200	52.595000	51.5056	52.3300	+1.179%	691,283	+82.400%
2025-06-23	51.0300	51.795000	50.8600	51.7200	+1.332%	679,206	+84.551%
2025-06-20	51.2300	51.315000	50.4000	51.0400	+0.177%	1,459,364	+87.010%
2025-06-18	51.1500	52.170000	50.9000	50.9500	-0.391%	552,875	+87.341%
2025-06-17	51.0900	51.785000	51.0500	51.1500	-0.699%	609,252	+86.608%
2025-06-16	50.8900	51.610000	50.6700	51.5100	+2.020%	452,748	+85.304%
2025-06-13	50.9200	51.210000	50.3200	50.4900	-2.018%	439,655	+89.047%
2025-06-12	51.2500	51.640000	51.0335	51.5300	-0.155%	466,769	+85.232%
2025-06-11	52.1700	52.375000	51.4700	51.6100	-0.960%	604,063	+84.945%
2025-06-10	51.8400	52.230000	51.5300	52.1100	+1.067%	532,997	+83.170%
2025-06-09	51.3600	51.970000	51.1450	51.5600	+1.118%	485,665	+85.124%
2025-06-06	51.0500	51.380000	50.7700	50.9900	+0.890%	453,188	+87.194%
2025-06-05	50.8200	50.870000	50.1800	50.5400	-0.158%	399,103	+88.860%
2025-06-04	50.9800	51.310000	50.5900	50.6200	-0.745%	640,032	+88.562%
2025-06-03	49.8700	51.060000	49.6900	51.0000	+2.492%	525,302	+87.157%
2025-06-02	49.8900	50.070000	49.2200	49.7600	-0.500%	547,167	+91.821%
2025-05-30	50.2900	50.290000	49.6200	50.0100	-1.283%	598,087	+90.862%
2025-05-29	50.7200	50.760000	50.0750	50.6600	+0.596%	493,141	+88.413%
2025-05-28	50.9700	51.090000	50.3100	50.3600	-1.139%	466,495	+89.535%
2025-05-27	50.4300	51.070000	50.1400	50.9400	+2.454%	469,373	+87.377%
2025-05-23	49.2600	49.955000	49.1300	49.7200	-0.897%	452,245	+91.975%
2025-05-22	49.9700	50.630000	49.6950	50.1700	+0.260%	559,822	+90.253%
2025-05-21	51.0700	51.070000	49.9575	50.0400	-1.709%	458,651	+90.747%
2025-05-20	50.9500	51.570000	50.5400	50.9100	-0.039%	503,763	+87.488%
2025-05-19	51.2100	51.455000	50.8850	50.9300	-1.831%	515,934	+87.414%
2025-05-16	51.6300	52.040000	51.3100	51.8800	+0.562%	527,571	+83.982%
2025-05-15	51.6800	52.135000	51.2400	51.5900	-0.540%	718,278	+85.016%
2025-05-14	52.2700	52.400000	51.8000	51.8700	-0.955%	1,023,664	+84.018%
2025-05-13	52.3800	52.960000	51.5550	52.3700	+0.076%	1,033,233	+82.261%
2025-05-12	52.3200	52.880000	51.6300	52.3300	+3.788%	786,171	+82.400%
2025-05-09	50.9500	51.050000	50.3300	50.4200	-0.395%	587,573	+89.310%
2025-05-08	50.1400	51.010000	49.8300	50.6200	+1.933%	606,703	+88.562%
2025-05-07	49.3100	49.940000	49.0350	49.6600	+1.099%	584,178	+92.207%
2025-05-06	49.4200	49.560000	48.7700	49.1200	-1.878%	905,201	+94.320%
2025-05-05	49.3500	50.410000	49.0700	50.0600	+0.684%	832,592	+90.671%
2025-05-02	49.2600	50.000000	48.9900	49.7200	+1.844%	762,579	+91.975%
2025-05-01	47.3100	49.010000	47.0500	48.8200	+3.894%	1,586,487	+95.514%
2025-04-30	49.1900	49.880000	45.8000	46.9900	-8.294%	2,354,834	+103.128%
2025-04-29	51.2100	51.810000	50.8100	51.2400	-0.890%	788,735	+86.280%
2025-04-28	52.0000	52.760000	51.2800	51.7000	-0.462%	1,297,342	+84.623%
2025-04-25	51.6500	52.000000	51.0750	51.9400	+0.464%	717,056	+83.770%
2025-04-24	50.1100	51.730000	49.4400	51.7000	+3.753%	785,959	+84.623%
2025-04-23	49.4200	50.870000	49.0000	49.8300	+2.848%	1,313,218	+91.551%
2025-04-22	47.3700	48.500000	47.2600	48.4500	+3.217%	1,166,422	+97.007%
2025-04-21	46.5800	47.080000	46.4600	46.9400	-0.551%	1,083,855	+103.345%
2025-04-17	46.7100	47.310000	46.5060	47.2000	+1.484%	943,595	+102.225%
2025-04-16	45.9700	46.710000	45.6400	46.5100	+0.151%	635,696	+105.225%
2025-04-15	46.2600	46.810000	46.1700	46.4400	+0.411%	713,274	+105.534%
2025-04-14	46.3500	46.620000	45.4000	46.2500	+1.292%	783,399	+106.378%
2025-04-11	44.8300	45.950000	43.8900	45.6600	+2.056%	976,396	+109.045%
2025-04-10	45.4200	45.420000	43.3900	44.7400	-3.598%	1,126,686	+113.344%
2025-04-09	41.2000	46.625000	40.9500	46.4100	+11.804%	1,817,198	+105.667%
2025-04-08	43.2600	44.175000	40.8400	41.5100	-1.425%	1,050,128	+129.945%
2025-04-07	40.5300	43.360000	39.2200	42.1100	-0.355%	1,635,882	+126.668%
2025-04-04	42.3200	43.350000	40.9300	42.2600	-4.626%	1,163,285	+125.864%
2025-04-03	46.1700	47.125000	44.2900	44.3100	-8.242%	1,490,052	+115.414%
2025-04-02	47.0400	48.405000	46.9800	48.2900	+1.727%	714,828	+97.660%
2025-04-01	47.8000	48.110000	46.8900	47.4700	-1.289%	1,050,129	+101.074%

document.getElementById("dhJD1R").onerror = function(){this.style.display='none';}; .dark-mode .yvKd40{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvKd40{ color: #333333; background-color: white; border: 2px solid #333333; }AVTAvnet, Inc.stock NASDAQ

AVT
Avnet, Inc.
stock NASDAQ