NASDAQ : AVT
Avnet, Inc. — Price history
Technology · Electronics & Computer Distribution · United States
Last price 88.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avnet, Inc. (AVT) closed at 88.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 88.77 | 89.17 | 87.75 | 88.21 | 58,407 | +0.01% |
| 2026-10-30 | 89.52 | 90.655 | 85.07 | 88.2 | 1,754,590 | -4.58% |
| 2026-10-29 | 93.57 | 94.04 | 91.74 | 92.43 | 1,053,158 | -1.22% |
| 2026-10-28 | 94.29 | 94.5 | 91.94 | 93.57 | 1,429,383 | +0.67% |
| 2026-10-27 | 91.27 | 93.12 | 90.655 | 92.95 | 770,340 | +3.68% |
| 2026-10-26 | 89.56 | 90.59 | 88.16 | 89.65 | 861,443 | +1.78% |
| 2026-10-23 | 87.37 | 89.14 | 87.15 | 88.08 | 1,723,284 | -0.63% |
| 2026-10-22 | 90.32 | 91.065 | 85.66 | 88.64 | 1,159,564 | -4.82% |
| 2026-10-21 | 92.63 | 93.25 | 91.45 | 93.13 | 1,561,798 | +2.27% |
| 2026-10-20 | 90.81 | 92.35 | 89.1 | 91.06 | 1,435,061 | -0.89% |
| 2026-10-19 | 91.78 | 92.91 | 90.765 | 91.88 | 1,014,314 | +2.05% |
| 2026-10-16 | 91.67 | 92.74 | 89.445 | 90.03 | 917,244 | -3.13% |
| 2026-10-15 | 92.98 | 93.13 | 89.73 | 92.94 | 1,378,894 | -3.04% |
| 2026-10-14 | 98.31 | 99.055 | 94.789 | 95.85 | 1,200,106 | -3.77% |
| 2026-10-13 | 95.85 | 99.83 | 95.24 | 99.6 | 1,690,195 | +2.52% |
| 2026-10-12 | 98.45 | 98.98 | 96.62 | 97.15 | 797,320 | -2.22% |
| 2026-10-09 | 99.92 | 100.72 | 97.82 | 99.36 | 1,110,817 | -0.20% |
| 2026-10-08 | 101.29 | 102.7 | 99.28 | 99.56 | 1,453,404 | -2.90% |
| 2026-10-07 | 104.68 | 106.15 | 102.34 | 102.53 | 874,995 | -3.61% |
| 2026-10-06 | 106.41 | 106.77 | 105.177 | 106.37 | 1,020,363 | +0.17% |
| 2026-10-05 | 106.6 | 107.974 | 105.6 | 106.19 | 1,268,470 | -0.70% |
| 2026-10-02 | 103.92 | 108.63 | 103.72 | 106.935 | 2,154,967 | +4.59% |
| 2026-10-01 | 99.78 | 103.46 | 98.55 | 102.24 | 1,197,521 | +2.29% |
| 2026-09-30 | 102.39 | 103.92 | 99.6 | 99.95 | 1,526,212 | -2.49% |
| 2026-09-29 | 102.43 | 103 | 99.52 | 102.5 | 1,572,723 | +1.03% |
| 2026-09-28 | 103.04 | 103.23 | 100.21 | 101.45 | 1,017,510 | -1.58% |
| 2026-09-25 | 102 | 104.58 | 101.55 | 103.075 | 1,044,707 | +2.15% |
| 2026-09-24 | 99.22 | 101.8 | 97.35 | 100.91 | 1,531,889 | -0.24% |
| 2026-09-23 | 98.31 | 102.7 | 97.63 | 101.15 | 1,763,693 | +2.95% |
| 2026-09-22 | 95.35 | 98.37 | 95.25 | 98.25 | 910,271 | +2.90% |
| 2026-09-21 | 97.005 | 98.4 | 95.05 | 95.48 | 1,305,401 | -0.67% |
| 2026-09-18 | 93.81 | 96.4 | 92.67 | 96.12 | 2,595,048 | +3.22% |
| 2026-09-17 | 94.01 | 95.69 | 93.09 | 93.12 | 1,281,268 | +0.42% |
| 2026-09-16 | 93.9 | 94.61 | 90.9 | 92.73 | 1,316,790 | +0.10% |
| 2026-09-15 | 92.34 | 95.11 | 91.97 | 92.64 | 1,436,188 | +0.32% |
| 2026-09-14 | 96.5 | 96.5 | 91.56 | 92.34 | 1,510,763 | -7.32% |
| 2026-09-11 | 94.14 | 99.92 | 94.07 | 99.63 | 1,961,386 | +7.16% |
| 2026-09-10 | 91.32 | 93.9 | 90.68 | 92.97 | 1,135,106 | +1.34% |
| 2026-09-09 | 91.86 | 92.398 | 90.71 | 91.74 | 844,826 | -0.34% |
| 2026-09-08 | 92.81 | 93.49 | 91.805 | 92.42 | 1,021,597 | +0.39% |
| 2026-09-04 | 91.015 | 92.8 | 90.485 | 92.06 | 1,119,973 | +1.37% |
| 2026-09-03 | 89.02 | 90.89 | 86.71 | 90.82 | 762,343 | +0.92% |
| 2026-09-02 | 89.39 | 90.999 | 88.341 | 89.99 | 1,034,900 | +0.67% |
| 2026-09-01 | 88.58 | 89.64 | 87.15 | 89.39 | 730,834 | -0.19% |
| 2026-08-31 | 89.39 | 90.22 | 87.71 | 89.56 | 1,954,080 | +1.05% |
| 2026-08-28 | 91.49 | 92.7 | 88.43 | 88.63 | 860,153 | -3.15% |
| 2026-08-27 | 91.11 | 92.34 | 90.2 | 91.515 | 1,119,748 | +1.36% |
| 2026-08-26 | 87.71 | 90.61 | 86.68 | 90.29 | 1,097,464 | +3.11% |
| 2026-08-25 | 87.76 | 87.76 | 85.669 | 87.57 | 844,029 | +1.52% |
| 2026-08-24 | 87.87 | 87.95 | 85.52 | 86.26 | 807,898 | -2.69% |
| 2026-08-21 | 88.19 | 89.23 | 86.34 | 88.64 | 1,133,140 | +2.01% |
| 2026-08-20 | 88.05 | 88.99 | 86.63 | 86.89 | 1,009,843 | -1.64% |
| 2026-08-19 | 94 | 94.8 | 87.9 | 88.34 | 1,603,520 | -5.42% |
| 2026-08-18 | 96.93 | 96.93 | 91.563 | 93.4 | 1,422,720 | -5.30% |
| 2026-08-17 | 96.2 | 99.01 | 95.73 | 98.63 | 1,236,865 | +3.05% |
| 2026-08-14 | 95.31 | 97.307 | 93.41 | 95.71 | 884,821 | -0.29% |
| 2026-08-13 | 97.4 | 98 | 95.55 | 95.99 | 784,023 | -1.36% |
| 2026-08-12 | 98.16 | 99.25 | 97.24 | 97.31 | 1,495,476 | +1.41% |
| 2026-08-11 | 99 | 99.44 | 95.79 | 95.96 | 1,154,363 | -1.48% |
| 2026-08-10 | 97.5 | 99.44 | 95.57 | 97.4 | 1,582,616 | +0.90% |
| 2026-08-07 | 97.5 | 97.77 | 93.01 | 96.53 | 1,577,781 | -0.28% |
| 2026-08-06 | 98.3 | 100 | 96.45 | 96.8 | 1,925,480 | -0.43% |
| 2026-08-05 | 92.64 | 98.668 | 87.1 | 97.22 | 2,724,746 | +5.07% |
| 2026-08-04 | 91.24 | 93.72 | 90.27 | 92.53 | 1,718,462 | +4.11% |
| 2026-08-03 | 88.915 | 90.24 | 87.54 | 88.88 | 771,013 | +0.05% |
| 2026-07-31 | 89.31 | 89.64 | 86.795 | 88.84 | 1,181,781 | +2.35% |
| 2026-07-30 | 86.45 | 88.04 | 85.54 | 86.8 | 902,749 | +3.84% |
| 2026-07-29 | 86.22 | 86.625 | 83.48 | 83.59 | 1,026,213 | -3.05% |
| 2026-07-28 | 86.75 | 87.09 | 84.665 | 86.22 | 1,135,462 | -2.44% |
| 2026-07-27 | 89.48 | 90.01 | 85.469 | 88.38 | 751,614 | -1.16% |
| 2026-07-24 | 89.37 | 90.515 | 88.54 | 89.42 | 701,753 | -0.56% |
| 2026-07-23 | 89.85 | 91.32 | 89.34 | 89.92 | 1,166,800 | -0.23% |
| 2026-07-22 | 89.11 | 91.3 | 89.11 | 90.13 | 1,082,661 | +0.31% |
| 2026-07-21 | 86.89 | 89.9 | 86.45 | 89.85 | 784,584 | +5.68% |
| 2026-07-20 | 86.68 | 87.1 | 84.64 | 85.02 | 681,849 | -0.74% |
| 2026-07-17 | 83.11 | 86.16 | 82.495 | 85.65 | 911,854 | +1.05% |
| 2026-07-16 | 84.5 | 85.83 | 84.1 | 84.76 | 1,221,195 | -1.68% |
| 2026-07-15 | 86.55 | 87.27 | 84.75 | 86.21 | 1,357,261 | +0.19% |
| 2026-07-14 | 87.56 | 87.9 | 85.62 | 86.05 | 539,747 | +1.06% |
| 2026-07-13 | 85.62 | 86.86 | 84.79 | 85.15 | 1,098,578 | -2.27% |
| 2026-07-10 | 85.83 | 88.32 | 85.72 | 87.13 | 588,164 | +0.99% |
| 2026-07-09 | 85.448 | 88.865 | 85.35 | 86.28 | 1,833,286 | +3.65% |
| 2026-07-08 | 81.14 | 83.41 | 81.14 | 83.24 | 831,842 | +2.16% |
| 2026-07-07 | 80.86 | 81.66 | 80.13 | 81.48 | 946,469 | -1.19% |
| 2026-07-06 | 83.36 | 84.48 | 81.72 | 82.46 | 1,003,927 | +0.34% |
| 2026-07-02 | 86.81 | 87.045 | 81.1 | 82.18 | 1,148,762 | -5.84% |
| 2026-07-01 | 87.39 | 88.705 | 85.6 | 87.28 | 1,027,909 | -1.73% |
| 2026-06-30 | 87.92 | 88.86 | 87.14 | 88.82 | 1,032,761 | +1.36% |
| 2026-06-29 | 86.44 | 87.85 | 85.37 | 87.63 | 1,315,916 | +1.46% |
| 2026-06-26 | 89.3 | 89.435 | 85.96 | 86.37 | 1,762,696 | -4.89% |
| 2026-06-25 | 89.84 | 91.77 | 88.6 | 90.81 | 1,667,450 | +2.91% |
| 2026-06-24 | 89.6 | 90.555 | 87.7 | 88.24 | 2,036,829 | -1.52% |
| 2026-06-23 | 89.43 | 91.485 | 89 | 89.6 | 1,013,302 | -3.08% |
| 2026-06-22 | 92.27 | 93.37 | 91.645 | 92.45 | 1,793,204 | +1.07% |
| 2026-06-18 | 91.78 | 92.08 | 90.312 | 91.47 | 2,569,170 | +1.85% |
| 2026-06-17 | 91.25 | 92.17 | 89.64 | 89.81 | 1,857,620 | -1.30% |
| 2026-06-16 | 91.78 | 93.21 | 90.82 | 90.99 | 1,077,589 | -0.86% |
| 2026-06-15 | 93.37 | 93.37 | 91.395 | 91.78 | 942,249 | +1.31% |
| 2026-06-12 | 88.49 | 90.81 | 87.91 | 90.59 | 1,271,861 | +2.37% |
| 2026-06-11 | 86.65 | 88.86 | 86.09 | 88.49 | 1,549,727 | +3.63% |
| 2026-06-10 | 85.87 | 88.22 | 84.92 | 85.39 | 644,700 | -1.77% |
| 2026-06-09 | 87.84 | 88.94 | 82.76 | 86.93 | 2,295,168 | -0.14% |
| 2026-06-08 | 88.35 | 88.35 | 86.09 | 87.05 | 1,291,008 | +0.28% |
| 2026-06-05 | 87.95 | 88.97 | 85.94 | 86.81 | 1,708,223 | -1.48% |
| 2026-06-04 | 90.74 | 91.955 | 88.06 | 88.11 | 2,259,933 | -5.19% |
| 2026-06-03 | 92.87 | 94.1 | 91.22 | 92.93 | 1,082,323 | +0.38% |
| 2026-06-02 | 89.115 | 95.26 | 88.455 | 92.93 | 2,169,745 | +6.88% |
| 2026-06-01 | 86.37 | 87.08 | 85 | 86.95 | 1,437,362 | +0.02% |
| 2026-05-29 | 88.48 | 88.76 | 86.3 | 86.93 | 1,922,515 | -0.22% |
| 2026-05-28 | 87.11 | 87.42 | 85.68 | 87.12 | 1,626,109 | +0.07% |
| 2026-05-27 | 90.2 | 90.2 | 86.44 | 87.06 | 1,166,684 | -2.31% |
| 2026-05-26 | 86.89 | 89.24 | 85.449 | 89.115 | 1,611,779 | +3.73% |
| 2026-05-22 | 84.16 | 86.74 | 83.875 | 85.91 | 1,141,902 | +3.01% |
| 2026-05-21 | 84.53 | 84.88 | 82.71 | 83.4 | 806,692 | -1.56% |
| 2026-05-20 | 83.4 | 84.88 | 82.87 | 84.72 | 919,669 | +2.93% |
| 2026-05-19 | 82.27 | 83.12 | 80.66 | 82.31 | 866,297 | -1.22% |
| 2026-05-18 | 84.69 | 85.05 | 82.62 | 83.33 | 1,490,529 | -0.87% |
| 2026-05-15 | 85.55 | 85.825 | 83.675 | 84.06 | 1,050,962 | -3.01% |
| 2026-05-14 | 86.98 | 87.46 | 85.1 | 86.67 | 1,293,439 | +0.52% |
| 2026-05-13 | 84.7 | 86.366 | 83.26 | 86.22 | 1,815,770 | +5.01% |