Arrow Electronics, Inc. (LON:0HI1)
London · Delayed Price · Currency is GBP · Price in USD 125.87
-1.18 (-0.93%)
At close: Sep 8, 2025
Arrow Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 128.83 | 128.83 | 127.23 | 127.74 | 127.74 | 0.22% | 1 |
| Sep 11, 2025 | 127.58 | 127.58 | 127.46 | 127.46 | 127.46 | 0.45% | 51 |
| Sep 10, 2025 | 127.01 | 127.01 | 126.77 | 126.89 | 126.89 | 0.78% | 2 |
| Sep 9, 2025 | 127.42 | 127.42 | 125.81 | 125.91 | 125.91 | 0.03% | 1 |
| Sep 8, 2025 | 128.30 | 128.30 | 125.72 | 125.87 | 125.87 | -0.93% | 2 |
| Sep 5, 2025 | 128.28 | 128.28 | 125.28 | 127.05 | 127.05 | 0.83% | 3 |
| Sep 4, 2025 | 124.36 | 126.00 | 123.72 | 126.00 | 126.00 | 1.39% | 2 |
| Sep 3, 2025 | 124.27 | 124.62 | 124.27 | 124.27 | 124.27 | 0.88% | 1 |
| Sep 2, 2025 | 124.70 | 124.70 | 123.19 | 123.19 | 123.19 | -3.14% | 23 |
| Aug 29, 2025 | 124.30 | 127.19 | 124.30 | 127.19 | 127.19 | 0.59% | 1 |
| Aug 28, 2025 | 127.36 | 127.36 | 126.44 | 126.44 | 126.44 | -1.11% | 31 |
| Aug 27, 2025 | 125.74 | 127.86 | 125.74 | 127.86 | 127.86 | -0.91% | 21 |
| Aug 26, 2025 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | -0.12% | 1 |
| Aug 25, 2025 | 130.25 | 131.00 | 128.94 | 129.20 | 129.20 | -0.44% | 28 |
| Aug 22, 2025 | 126.25 | 129.77 | 126.25 | 129.77 | 129.77 | 4.38% | 5 |
| Aug 21, 2025 | 122.88 | 125.01 | 122.88 | 124.32 | 124.32 | 0.69% | 3 |
| Aug 20, 2025 | 123.93 | 123.93 | 123.47 | 123.47 | 123.47 | -0.88% | 1 |
| Aug 19, 2025 | 124.00 | 125.55 | 124.00 | 124.56 | 124.56 | 0.50% | 28 |
| Aug 18, 2025 | 125.81 | 125.81 | 122.75 | 123.94 | 123.94 | -2.22% | 7 |
| Aug 15, 2025 | 126.75 | 126.75 | 123.74 | 126.75 | 126.75 | 1.33% | 3 |
| Aug 14, 2025 | 126.67 | 128.95 | 124.39 | 125.09 | 125.09 | 1.03% | 106 |
| Aug 13, 2025 | 124.01 | 124.71 | 122.67 | 123.82 | 123.82 | 0.76% | 4 |
| Aug 12, 2025 | 120.30 | 122.89 | 120.30 | 122.89 | 122.89 | 1.04% | 7 |
| Aug 11, 2025 | 120.11 | 121.62 | 120.11 | 121.62 | 121.62 | 0.83% | 2 |
| Aug 8, 2025 | 115.51 | 120.62 | 115.51 | 120.62 | 120.62 | 1.49% | 23 |
| Aug 7, 2025 | 117.82 | 118.85 | 116.27 | 118.85 | 118.85 | 2.25% | 23 |
| Aug 6, 2025 | 118.92 | 118.92 | 116.23 | 116.23 | 116.23 | -1.28% | 23 |
| Aug 5, 2025 | 120.28 | 120.28 | 116.51 | 117.74 | 117.74 | 2.40% | 13 |
| Aug 4, 2025 | 115.30 | 115.30 | 114.46 | 114.98 | 114.98 | -0.74% | 2 |
| Aug 1, 2025 | 114.24 | 115.84 | 114.24 | 115.84 | 115.84 | -2.21% | 2 |
| Jul 31, 2025 | 128.62 | 128.62 | 118.25 | 118.46 | 118.46 | -8.59% | 289 |
| Jul 29, 2025 | 130.47 | 130.47 | 129.59 | 129.59 | 129.59 | 1.31% | 13 |
| Jul 28, 2025 | 127.74 | 127.91 | 127.74 | 127.91 | 127.91 | -2.44% | 3 |
| Jul 23, 2025 | 130.25 | 131.11 | 130.25 | 131.11 | 131.11 | -0.37% | 2 |
| Jul 21, 2025 | 130.10 | 132.67 | 130.10 | 131.60 | 131.60 | 1.06% | 4 |
| Jul 18, 2025 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | -1.06% | 5 |
| Jul 17, 2025 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | 1.39% | 1 |
| Jul 16, 2025 | 130.50 | 130.50 | 129.80 | 129.80 | 129.80 | -1.04% | 51 |
| Jul 15, 2025 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | -0.69% | 10 |
| Jul 14, 2025 | 131.52 | 133.00 | 131.00 | 132.07 | 132.07 | -0.03% | 8 |
| Jul 11, 2025 | 131.03 | 132.56 | 131.03 | 132.11 | 132.11 | 0.30% | 4 |
| Jul 10, 2025 | 131.72 | 133.78 | 131.72 | 131.72 | 131.72 | 0.07% | 84 |
| Jul 9, 2025 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | -0.28% | 1 |
| Jul 8, 2025 | 131.82 | 132.05 | 131.37 | 132.00 | 132.00 | 0.27% | 2 |
| Jul 7, 2025 | 131.25 | 131.64 | 131.25 | 131.64 | 131.64 | -0.97% | 11 |
| Jul 3, 2025 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | 2.11% | 2 |
| Jul 2, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | 1.20% | 10 |
| Jul 1, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 0.49% | 26 |
| Jun 30, 2025 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | -0.48% | 1 |
| Jun 26, 2025 | 128.10 | 128.63 | 127.02 | 128.63 | 128.63 | 1.46% | 12 |