Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	121.97	122.40	121.25	121.93	121.93	0.97%	418,860
Jun 5, 2025	120.04	121.50	119.31	120.76	120.76	0.58%	518,290
Jun 4, 2025	120.82	121.72	119.80	120.06	120.06	-0.21%	436,855
Jun 3, 2025	117.51	120.46	116.92	120.31	120.31	2.38%	345,602
Jun 2, 2025	118.10	118.16	116.12	117.51	117.51	-0.73%	378,157
May 30, 2025	117.65	118.86	117.01	118.38	118.38	-0.75%	539,357
May 29, 2025	119.30	119.30	118.05	119.27	119.27	0.63%	292,680
May 28, 2025	119.57	120.00	118.36	118.52	118.52	-1.16%	312,940
May 27, 2025	118.41	120.26	117.70	119.91	119.91	2.37%	345,632
May 23, 2025	116.67	118.36	116.35	117.13	117.13	-1.70%	264,306
May 22, 2025	118.47	119.89	117.95	119.15	119.15	0.39%	316,482
May 21, 2025	119.30	120.47	118.49	118.69	118.69	-1.62%	430,207
May 20, 2025	121.03	122.45	120.07	120.64	120.64	-0.24%	425,349
May 19, 2025	120.30	121.60	120.14	120.93	120.93	-0.82%	457,741
May 16, 2025	120.49	122.17	120.25	121.93	121.93	1.11%	491,402
May 15, 2025	119.42	120.76	119.27	120.59	120.59	0.40%	548,310
May 14, 2025	120.54	121.91	120.05	120.11	120.11	-0.92%	537,586
May 13, 2025	122.38	123.20	121.20	121.22	121.22	-0.44%	622,495
May 12, 2025	122.20	123.60	121.35	121.75	121.75	3.24%	658,927
May 9, 2025	119.08	119.39	117.49	117.93	117.93	-0.35%	425,191
May 8, 2025	116.54	119.46	116.20	118.34	118.34	2.49%	466,686
May 7, 2025	115.48	116.16	114.45	115.46	115.46	0.32%	545,883
May 6, 2025	115.33	116.78	115.00	115.09	115.09	-1.27%	512,250
May 5, 2025	114.53	117.98	114.16	116.57	116.57	1.23%	652,859
May 2, 2025	114.71	116.89	114.71	115.15	115.15	1.84%	697,067
May 1, 2025	117.47	117.47	111.81	113.07	113.07	1.54%	1,288,492
Apr 30, 2025	109.80	111.68	107.55	111.36	111.36	-0.02%	1,998,827
Apr 29, 2025	112.52	112.98	111.10	111.38	111.38	-1.41%	538,520
Apr 28, 2025	111.49	113.79	111.34	112.97	112.97	1.12%	729,759
Apr 25, 2025	111.98	112.07	109.95	111.72	111.72	-0.32%	719,268
Apr 24, 2025	108.43	112.14	107.93	112.08	112.08	3.99%	527,654
Apr 23, 2025	107.21	109.39	106.61	107.78	107.78	2.88%	895,537
Apr 22, 2025	103.46	105.17	102.17	104.76	104.76	2.49%	636,445
Apr 21, 2025	100.84	102.62	100.72	102.21	102.21	0.02%	669,000
Apr 17, 2025	100.26	102.30	100.26	102.19	102.19	1.69%	512,286
Apr 16, 2025	100.12	100.94	99.11	100.49	100.49	-0.11%	657,972
Apr 15, 2025	99.57	101.42	99.30	100.60	100.60	0.60%	818,294
Apr 14, 2025	99.87	100.78	98.11	100.00	100.00	2.24%	571,575
Apr 11, 2025	96.46	98.61	94.98	97.81	97.81	1.17%	554,127
Apr 10, 2025	98.79	99.17	94.04	96.68	96.68	-4.29%	1,040,477
Apr 9, 2025	91.54	101.83	90.86	101.01	101.01	9.70%	1,026,715
Apr 8, 2025	92.97	95.25	90.37	92.08	92.08	1.95%	1,746,735
Apr 7, 2025	89.44	93.73	86.50	90.32	90.32	-2.19%	1,033,996
Apr 4, 2025	93.30	94.97	89.45	92.34	92.34	-3.92%	827,405
Apr 3, 2025	101.32	102.54	95.95	96.11	96.11	-8.61%	668,217
Apr 2, 2025	102.37	105.20	102.18	105.16	105.16	1.88%	504,794
Apr 1, 2025	103.71	104.36	102.29	103.22	103.22	-0.59%	361,573
Mar 31, 2025	102.76	104.34	101.79	103.83	103.83	0.12%	489,217
Mar 28, 2025	104.70	104.92	102.83	103.71	103.71	-1.57%	343,356
Mar 27, 2025	106.07	106.07	103.71	105.36	105.36	-1.48%	412,942