Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	193.67	193.67	182.79	184.52	184.52	-1.76%	648,304
Apr 30, 2026	187.46	188.93	184.76	187.83	187.83	0.99%	638,549
Apr 29, 2026	191.48	192.05	184.52	185.98	185.98	1.07%	795,416
Apr 28, 2026	184.79	187.34	181.02	184.02	184.02	-1.34%	409,119
Apr 27, 2026	188.08	188.85	183.91	186.51	186.51	-0.27%	524,457
Apr 24, 2026	189.65	190.07	186.97	187.02	187.02	-0.26%	652,663
Apr 23, 2026	182.75	189.87	181.65	187.50	187.50	3.28%	978,755
Apr 22, 2026	180.00	181.93	178.86	181.54	181.54	1.93%	505,915
Apr 21, 2026	176.63	179.72	176.10	178.11	178.11	1.22%	432,573
Apr 20, 2026	175.13	177.24	173.89	175.97	175.97	0.57%	492,011
Apr 17, 2026	172.65	176.45	172.65	174.97	174.97	1.82%	448,791
Apr 16, 2026	168.64	172.26	167.69	171.84	171.84	1.69%	437,654
Apr 15, 2026	172.72	173.44	168.00	168.98	168.98	-2.69%	481,446
Apr 14, 2026	177.18	179.28	172.85	173.66	173.66	-0.71%	944,959
Apr 13, 2026	160.36	175.27	159.47	174.90	174.90	10.56%	1,169,142
Apr 10, 2026	158.60	158.60	156.02	158.19	158.19	0.48%	405,195
Apr 9, 2026	154.95	158.04	154.79	157.43	157.43	1.58%	894,583
Apr 8, 2026	152.85	155.82	151.35	154.98	154.98	4.89%	678,334
Apr 7, 2026	146.60	150.40	146.60	147.76	147.76	0.36%	447,442
Apr 6, 2026	145.50	147.24	144.83	147.23	147.23	0.95%	427,648
Apr 2, 2026	143.36	148.38	142.37	145.85	145.85	-0.53%	369,622
Apr 1, 2026	144.50	148.13	144.50	146.63	146.63	2.25%	383,253
Mar 31, 2026	137.19	143.74	136.68	143.41	143.41	5.22%	384,701
Mar 30, 2026	141.55	141.55	135.29	136.29	136.29	-2.39%	580,442
Mar 27, 2026	142.28	143.48	138.14	139.63	139.63	-2.52%	545,711
Mar 26, 2026	144.10	145.19	142.35	143.24	143.24	-1.98%	266,665
Mar 25, 2026	146.12	147.00	143.67	146.13	146.13	1.31%	328,407
Mar 24, 2026	140.23	145.66	137.87	144.24	144.24	3.10%	426,655
Mar 23, 2026	140.88	142.70	138.79	139.90	139.90	2.39%	487,358
Mar 20, 2026	140.41	140.80	135.80	136.64	136.64	-2.80%	657,539
Mar 19, 2026	138.42	141.33	138.11	140.57	140.57	0.32%	384,440
Mar 18, 2026	140.41	142.09	138.50	140.12	140.12	-0.55%	497,369
Mar 17, 2026	142.22	142.89	139.15	140.89	140.89	-0.10%	473,766
Mar 16, 2026	142.29	143.52	140.55	141.03	141.03	0.42%	315,198
Mar 13, 2026	141.83	142.90	139.55	140.44	140.44	-0.06%	407,174
Mar 12, 2026	139.97	142.74	137.31	140.53	140.53	-1.10%	501,547
Mar 11, 2026	139.96	142.61	139.14	142.10	142.10	1.53%	755,744
Mar 10, 2026	138.75	142.87	138.22	139.96	139.96	0.09%	495,383
Mar 9, 2026	136.85	140.83	132.62	139.84	139.84	1.07%	646,961
Mar 6, 2026	140.01	141.47	137.50	138.36	138.36	-3.33%	424,126
Mar 5, 2026	141.45	145.34	141.40	143.13	143.13	-0.23%	529,880
Mar 4, 2026	146.99	147.04	142.54	143.46	143.46	-1.64%	634,563
Mar 3, 2026	145.46	146.65	142.68	145.85	145.85	-2.74%	356,500
Mar 2, 2026	150.48	151.93	147.50	149.96	149.96	-1.45%	479,073
Feb 27, 2026	152.06	152.91	149.87	152.16	152.16	-1.10%	806,835
Feb 26, 2026	154.93	156.27	152.01	153.85	153.85	-0.29%	450,318
Feb 25, 2026	158.03	158.99	152.17	154.30	154.30	-1.66%	700,957
Feb 24, 2026	160.48	162.61	155.86	156.90	156.90	-1.73%	757,924
Feb 23, 2026	160.00	161.03	157.14	159.66	159.66	1.67%	699,014
Feb 20, 2026	153.11	159.24	153.11	157.03	157.03	2.05%	618,578