Avery Dennison stock
$169.87Change from previous close: −1.02%Absolute change: −$1.75
Price history
+4.42% over the period1 year: from $162.68 (October 2, 2025) to $169.87 (October 2, 2026), +4.42%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $169.87 |
| October 1, 2026 | $171.62 |
| September 30, 2026 | $170.67 |
| September 29, 2026 | $170.78 |
| September 28, 2026 | $171.89 |
| September 25, 2026 | $170.34 |
| September 24, 2026 | $169.01 |
| September 23, 2026 | $172.66 |
| September 22, 2026 | $172.09 |
| September 21, 2026 | $169.33 |
| September 18, 2026 | $167.71 |
| September 17, 2026 | $171.09 |
| September 16, 2026 | $172.28 |
| September 15, 2026 | $171.52 |
| September 14, 2026 | $170.92 |
| September 11, 2026 | $169.38 |
| September 10, 2026 | $168.77 |
| September 9, 2026 | $169.79 |
| September 8, 2026 | $170.70 |
| September 4, 2026 | $175.06 |
| September 3, 2026 | $173.03 |
| September 2, 2026 | $174.42 |
| September 1, 2026 | $173.07 |
| August 31, 2026 | $174.11 |
| August 28, 2026 | $177.75 |
| August 27, 2026 | $178.34 |
| August 26, 2026 | $182.33 |
| August 25, 2026 | $179.95 |
| August 24, 2026 | $183.69 |
| August 21, 2026 | $183.71 |
| August 20, 2026 | $182.68 |
| August 19, 2026 | $183.16 |
| August 18, 2026 | $177.71 |
| August 17, 2026 | $176.62 |
| August 14, 2026 | $178.93 |
| August 13, 2026 | $180.01 |
| August 12, 2026 | $181.03 |
| August 11, 2026 | $179.73 |
| August 10, 2026 | $178.35 |
| August 7, 2026 | $177.18 |
| August 6, 2026 | $173.99 |
| August 5, 2026 | $175.58 |
| August 4, 2026 | $173.30 |
| August 3, 2026 | $172.27 |
| July 31, 2026 | $169.73 |
| July 30, 2026 | $174.82 |
| July 29, 2026 | $167.14 |
| July 28, 2026 | $169.13 |
| July 27, 2026 | $163.03 |
| July 24, 2026 | $160.90 |
| July 23, 2026 | $155.20 |
| July 22, 2026 | $157.68 |
| July 21, 2026 | $155.75 |
| July 20, 2026 | $158.36 |
| July 17, 2026 | $160.41 |
| July 16, 2026 | $163.06 |
| July 15, 2026 | $156.79 |
| July 14, 2026 | $157.16 |
| July 13, 2026 | $159.24 |
| July 10, 2026 | $160.71 |
| July 9, 2026 | $159.07 |
| July 8, 2026 | $157.95 |
| July 7, 2026 | $164.35 |
| July 6, 2026 | $166.04 |
| July 2, 2026 | $166.97 |
| July 1, 2026 | $163.12 |
| June 30, 2026 | $162.35 |
| June 29, 2026 | $163.32 |
| June 26, 2026 | $165.76 |
| June 25, 2026 | $164.61 |
| June 24, 2026 | $163.15 |
| June 23, 2026 | $157.86 |
| June 22, 2026 | $157.48 |
| June 18, 2026 | $158.68 |
| June 17, 2026 | $159.55 |
| June 16, 2026 | $161.92 |
| June 15, 2026 | $159.82 |
| June 12, 2026 | $159.25 |
| June 11, 2026 | $158.75 |
| June 10, 2026 | $156.07 |
| June 9, 2026 | $159.35 |
| June 8, 2026 | $153.01 |
| June 5, 2026 | $155.18 |
| June 4, 2026 | $153.25 |
| June 3, 2026 | $155.89 |
| June 2, 2026 | $157.04 |
| June 1, 2026 | $155.48 |
| May 29, 2026 | $159.07 |
| May 28, 2026 | $161.18 |
| May 27, 2026 | $160.52 |
| May 26, 2026 | $159.80 |
| May 22, 2026 | $159.66 |
| May 21, 2026 | $158.90 |
| May 20, 2026 | $158.32 |
| May 19, 2026 | $154.26 |
| May 18, 2026 | $156.84 |
| May 15, 2026 | $156.21 |
| May 14, 2026 | $159.11 |
| May 13, 2026 | $158.74 |
| May 12, 2026 | $160.11 |
| May 11, 2026 | $162.02 |
| May 8, 2026 | $163.51 |
| May 7, 2026 | $165.53 |
| May 6, 2026 | $166.68 |
| May 5, 2026 | $161.97 |
| May 4, 2026 | $160.46 |
| May 1, 2026 | $163.03 |
| April 30, 2026 | $163.93 |
| April 29, 2026 | $162.95 |
| April 28, 2026 | $166.49 |
| April 27, 2026 | $164.98 |
| April 24, 2026 | $165.50 |
| April 23, 2026 | $167.43 |
| April 22, 2026 | $167.05 |
| April 21, 2026 | $169.46 |
| April 20, 2026 | $172.12 |
| April 17, 2026 | $172.48 |
| April 16, 2026 | $166.27 |
| April 15, 2026 | $168.03 |
| April 14, 2026 | $170.85 |
| April 13, 2026 | $172.22 |
| April 10, 2026 | $171.16 |
| April 9, 2026 | $173.81 |
| April 8, 2026 | $175.31 |
| April 7, 2026 | $167.50 |
| April 6, 2026 | $169.35 |
| April 2, 2026 | $171.47 |
| April 1, 2026 | $173.10 |
| March 31, 2026 | $172.68 |
| March 30, 2026 | $168.15 |
| March 27, 2026 | $167.78 |
| March 26, 2026 | $168.52 |
| March 25, 2026 | $170.64 |
| March 24, 2026 | $165.92 |
| March 23, 2026 | $164.84 |
| March 20, 2026 | $161.16 |
| March 19, 2026 | $162.99 |
| March 18, 2026 | $164.67 |
| March 17, 2026 | $171.11 |
| March 16, 2026 | $171.95 |
| March 13, 2026 | $170.77 |
| March 12, 2026 | $171.01 |
| March 11, 2026 | $174.56 |
| March 10, 2026 | $174.30 |
| March 9, 2026 | $176.47 |
| March 6, 2026 | $179.64 |
| March 5, 2026 | $183.73 |
| March 4, 2026 | $187.20 |
| March 3, 2026 | $190.64 |
| March 2, 2026 | $194.97 |
| February 27, 2026 | $196.35 |
| February 26, 2026 | $192.94 |
| February 25, 2026 | $192.79 |
| February 24, 2026 | $197.45 |
| February 23, 2026 | $196.62 |
| February 20, 2026 | $196.92 |
| February 19, 2026 | $193.60 |
| February 18, 2026 | $195.41 |
| February 17, 2026 | $194.39 |
| February 13, 2026 | $195.80 |
| February 12, 2026 | $195.55 |
| February 11, 2026 | $192.78 |
| February 10, 2026 | $190.67 |
| February 9, 2026 | $189.46 |
| February 6, 2026 | $191.51 |
| February 5, 2026 | $192.88 |
| February 4, 2026 | $193.13 |
| February 3, 2026 | $186.82 |
| February 2, 2026 | $187.09 |
| January 30, 2026 | $185.51 |
| January 29, 2026 | $185.38 |
| January 28, 2026 | $184.87 |
| January 27, 2026 | $186.94 |
| January 26, 2026 | $188.31 |
| January 23, 2026 | $187.43 |
| January 22, 2026 | $185.94 |
| January 21, 2026 | $185.87 |
| January 20, 2026 | $182.21 |
| January 16, 2026 | $188.65 |
| January 15, 2026 | $189.08 |
| January 14, 2026 | $188.38 |
| January 13, 2026 | $187.73 |
| January 12, 2026 | $187.97 |
| January 9, 2026 | $188.40 |
| January 8, 2026 | $186.02 |
| January 7, 2026 | $180.53 |
| January 6, 2026 | $182.04 |
| January 5, 2026 | $180.54 |
| January 2, 2026 | $182.44 |
| December 31, 2025 | $181.88 |
| December 30, 2025 | $183.16 |
| December 29, 2025 | $182.65 |
| December 26, 2025 | $182.54 |
| December 24, 2025 | $181.71 |
| December 23, 2025 | $181.22 |
| December 22, 2025 | $181.03 |
| December 19, 2025 | $181.15 |
| December 18, 2025 | $183.24 |
| December 17, 2025 | $183.86 |
| December 16, 2025 | $183.12 |
| December 15, 2025 | $183.69 |
| December 12, 2025 | $182.60 |
| December 11, 2025 | $181.66 |
| December 10, 2025 | $177.10 |
| December 9, 2025 | $172.94 |
| December 8, 2025 | $175.31 |
| December 5, 2025 | $179.33 |
| December 4, 2025 | $174.96 |
| December 3, 2025 | $175.59 |
| December 2, 2025 | $172.22 |
| December 1, 2025 | $172.53 |
| November 28, 2025 | $172.37 |
| November 26, 2025 | $172.22 |
| November 25, 2025 | $170.49 |
| November 24, 2025 | $167.59 |
| November 21, 2025 | $170.46 |
| November 20, 2025 | $166.01 |
| November 19, 2025 | $168.44 |
| November 18, 2025 | $168.73 |
| November 17, 2025 | $170.76 |
| November 14, 2025 | $172.91 |
| November 13, 2025 | $176.41 |
| November 12, 2025 | $174.01 |
| November 11, 2025 | $174.31 |
| November 10, 2025 | $173.59 |
| November 7, 2025 | $174.07 |
| November 6, 2025 | $171.95 |
| November 5, 2025 | $174.52 |
| November 4, 2025 | $174.39 |
| November 3, 2025 | $174.27 |
| October 31, 2025 | $174.89 |
| October 30, 2025 | $175.93 |
| October 29, 2025 | $176.20 |
| October 28, 2025 | $179.17 |
| October 27, 2025 | $180.47 |
| October 24, 2025 | $181.59 |
| October 23, 2025 | $186.28 |
| October 22, 2025 | $179.04 |
| October 21, 2025 | $163.53 |
| October 20, 2025 | $160.25 |
| October 17, 2025 | $159.44 |
| October 16, 2025 | $159.34 |
| October 15, 2025 | $159.58 |
| October 14, 2025 | $160.13 |
| October 13, 2025 | $157.49 |
| October 10, 2025 | $158.67 |
| October 9, 2025 | $160.81 |
| October 8, 2025 | $161.96 |
| October 7, 2025 | $161.37 |
| October 6, 2025 | $162.75 |
| October 3, 2025 | $163.44 |
| October 2, 2025 | $162.68 |
At a glance
The company
Avery Dennison Corporation operates as a materials science and digital identification solutions company in the North America, Europe, the Middle East, North Africa, Asia, and Latin America.
Latest results
Quarter to June 30, 2026 · EPS $2.89 (estimate $2.47)
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on September 2, 2026
Where the price stands
52-wk low$152.42
$169.87
52-wk high$199.54
−14.87% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −2.61% | +0.73% |
| Year to date | −6.60% | +12.81% |
| 1 year | +4.42% | +15.00% |
Analysts · 11 analysts
Average target$201.80+18.80% vs. price
Latest news
All news
The business in numbers
Revenue
$2.46B
Latest quarter · Q2 2026
Net income
$204.1M
Latest quarter · Q2 2026
Net margin
8.3%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $12.87B
- P/E
- 18.6
- EPS
- $9.14
- Volume
- 631.64K
- Dividend yield
- 2.36%
More on Avery Dennison
- Avery Dennison revenue and financials
- Avery Dennison dividend and valuation
- Avery Dennison stock return
- Avery Dennison employees, headquarters and business
Where it belongs
Similar companies
Consumer sector: companies in the same industry and close in size.
