MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVT — Avnet, Inc.
NasdaqAvnet, Inc.
$106.94
+4.70(+4.59%)
- O
- 103.92
- H
- 108.63
- L
- 103.72
- V
- 2.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$106.94
Period Return+120.71%
Period High$108.63
Period Low$44.25
Avg Daily Volume1.04M
Total Trading Days365
AVT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $103.92 | $108.63 | $103.72 | $106.94 | +$4.70 | +4.59% | 2,154,963 | $107.07 | $103.72 $108.63 |
| Oct 1, 2026 | $99.78 | $103.46 | $98.55 | $102.24 | +$2.29 | +2.29% | 1,203,734 | $102.10 | $98.55 $103.46 |
| Sep 30, 2026 | $102.39 | $103.92 | $99.60 | $99.95 | $-2.55 | -2.49% | 1,535,344 | $100.63 | $99.60 $103.92 |
| Sep 29, 2026 | $102.43 | $103.00 | $99.52 | $102.50 | +$1.05 | +1.03% | 1,650,070 | $101.85 | $99.52 $103.00 |
| Sep 28, 2026 | $103.04 | $103.23 | $100.21 | $101.45 | $-1.63 | -1.58% | 1,031,799 | $101.32 | $100.21 $103.23 |
| Sep 25, 2026 | $102.00 | $104.58 | $101.55 | $103.08 | +$2.17 | +2.15% | 1,202,842 | $103.22 | $101.55 $104.58 |
| Sep 24, 2026 | $99.22 | $101.80 | $97.35 | $100.91 | $-0.24 | -0.24% | 1,537,743 | $100.38 | $97.35 $101.80 |
| Sep 23, 2026 | $98.31 | $102.70 | $97.63 | $101.15 | +$2.90 | +2.95% | 1,765,139 | $101.11 | $97.63 $102.70 |
| Sep 22, 2026 | $95.35 | $98.37 | $95.25 | $98.25 | +$2.77 | +2.90% | 924,708 | $97.84 | $95.25 $98.37 |
| Sep 21, 2026 | $97.01 | $98.40 | $95.05 | $95.48 | $-0.64 | -0.67% | 1,390,253 | $95.61 | $95.05 $98.40 |
| Sep 18, 2026 | $93.81 | $96.40 | $92.67 | $96.12 | +$3.00 | +3.22% | 2,685,009 | $95.67 | $92.67 $96.40 |
| Sep 17, 2026 | $94.01 | $95.69 | $93.09 | $93.12 | +$0.39 | +0.42% | 1,281,269 | $93.70 | $93.09 $95.69 |
| Sep 16, 2026 | $93.90 | $94.61 | $90.90 | $92.73 | +$0.09 | +0.10% | 1,316,790 | $92.93 | $90.90 $94.61 |
| Sep 15, 2026 | $92.34 | $95.11 | $91.97 | $92.64 | +$0.30 | +0.32% | 1,436,119 | $92.73 | $91.97 $95.11 |
| Sep 14, 2026 | $96.50 | $96.50 | $91.56 | $92.34 | $-7.29 | -7.32% | 1,503,667 | $93.21 | $91.56 $96.50 |
| Sep 11, 2026 | $94.14 | $99.92 | $94.07 | $99.63 | +$6.66 | +7.16% | 2,029,300 | $98.47 | $94.07 $99.92 |
| Sep 10, 2026 | $91.32 | $93.90 | $90.68 | $92.97 | +$1.23 | +1.34% | 1,135,107 | $92.96 | $90.68 $93.90 |
| Sep 9, 2026 | $91.86 | $92.40 | $90.71 | $91.74 | $-0.68 | -0.74% | 844,827 | $91.80 | $90.71 $92.40 |
| Sep 8, 2026 | $92.81 | $93.49 | $91.81 | $92.42 | +$0.36 | +0.39% | 1,021,597 | $92.66 | $91.81 $93.49 |
| Sep 4, 2026 | $91.02 | $92.80 | $90.49 | $92.06 | +$1.24 | +1.37% | 1,119,974 | $91.74 | $90.49 $92.80 |
| Sep 3, 2026 | $89.02 | $90.89 | $86.71 | $90.82 | +$0.83 | +0.92% | 762,344 | $90.14 | $86.71 $90.89 |
| Sep 2, 2026 | $89.39 | $91.00 | $88.34 | $89.99 | +$0.60 | +0.67% | 1,033,352 | $90.06 | $88.34 $91.00 |
| Sep 1, 2026 | $88.58 | $89.64 | $87.15 | $89.39 | $-0.17 | -0.19% | 730,835 | $88.94 | $87.15 $89.64 |
| Aug 31, 2026 | $89.39 | $90.22 | $87.71 | $89.56 | +$0.93 | +1.05% | 1,954,116 | $89.26 | $87.71 $90.22 |
| Aug 28, 2026 | $91.49 | $92.70 | $88.43 | $88.63 | $-2.89 | -3.15% | 860,153 | $89.29 | $88.43 $92.70 |
| Aug 27, 2026 | $91.11 | $92.34 | $90.20 | $91.52 | +$1.23 | +1.36% | 1,119,749 | $91.49 | $90.20 $92.34 |
| Aug 26, 2026 | $87.71 | $90.61 | $86.68 | $90.29 | +$2.72 | +3.11% | 1,097,465 | $89.85 | $86.68 $90.61 |
| Aug 25, 2026 | $87.76 | $87.76 | $85.67 | $87.57 | +$1.31 | +1.52% | 844,030 | $86.97 | $85.67 $87.76 |
| Aug 24, 2026 | $87.87 | $87.95 | $85.52 | $86.26 | $-2.38 | -2.69% | 807,898 | $86.29 | $85.52 $87.95 |
| Aug 21, 2026 | $88.19 | $89.23 | $86.34 | $88.64 | +$1.75 | +2.01% | 1,133,141 | $88.09 | $86.34 $89.23 |