Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	112.67	113.50	112.44	113.39	113.39	0.77%	164,176
Dec 24, 2025	112.66	113.38	111.63	112.52	112.52	0.08%	171,541
Dec 23, 2025	113.16	113.63	111.88	112.43	112.43	-0.78%	262,365
Dec 22, 2025	113.70	114.55	112.33	113.31	113.31	0.10%	492,868
Dec 19, 2025	110.88	114.45	110.80	113.20	113.20	1.74%	733,808
Dec 18, 2025	111.65	112.31	110.42	111.26	111.26	-0.47%	516,971
Dec 17, 2025	112.69	113.81	110.34	111.78	111.78	-0.87%	349,380
Dec 16, 2025	113.40	114.16	111.76	112.76	112.76	-0.62%	497,319
Dec 15, 2025	113.70	114.63	112.77	113.46	113.46	-0.11%	526,376
Dec 12, 2025	115.72	116.76	113.05	113.59	113.59	-1.40%	478,327
Dec 11, 2025	116.36	116.94	114.35	115.20	115.20	-0.97%	548,593
Dec 10, 2025	112.79	116.63	112.79	116.33	116.33	2.33%	632,772
Dec 9, 2025	112.67	114.51	112.48	113.68	113.68	0.66%	595,454
Dec 8, 2025	113.16	114.75	110.82	112.93	112.93	0.40%	514,810
Dec 5, 2025	111.63	113.03	110.98	112.48	112.48	1.05%	455,849
Dec 4, 2025	110.98	112.05	110.26	111.31	111.31	0.32%	377,166
Dec 3, 2025	109.01	111.07	108.03	110.95	110.95	1.88%	432,862
Dec 2, 2025	108.50	109.35	107.60	108.90	108.90	1.07%	416,938
Dec 1, 2025	107.47	108.46	107.29	107.75	107.75	-0.24%	410,300
Nov 28, 2025	107.19	108.42	107.19	108.01	108.01	0.10%	178,340
Nov 26, 2025	106.88	108.74	106.36	107.90	107.90	1.00%	446,049
Nov 25, 2025	106.38	107.82	106.02	106.83	106.83	0.90%	571,129
Nov 24, 2025	105.65	107.17	105.18	105.88	105.88	0.13%	575,289
Nov 21, 2025	102.23	106.25	102.23	105.74	105.74	3.80%	599,173
Nov 20, 2025	105.70	106.17	101.79	101.87	101.87	-2.33%	458,595
Nov 19, 2025	104.93	105.49	103.62	104.30	104.30	-0.95%	372,661
Nov 18, 2025	104.61	106.70	104.61	105.30	105.30	0.42%	410,356
Nov 17, 2025	107.47	107.48	104.24	104.86	104.86	-3.05%	436,894
Nov 14, 2025	109.42	110.55	107.70	108.16	108.16	-1.86%	538,113
Nov 13, 2025	110.90	112.35	109.93	110.21	110.21	-0.95%	639,645
Nov 12, 2025	110.84	112.53	110.14	111.27	111.27	0.75%	506,917
Nov 11, 2025	112.52	112.68	110.00	110.44	110.44	-1.66%	642,894
Nov 10, 2025	112.73	113.19	111.32	112.30	112.30	0.53%	630,052
Nov 7, 2025	113.02	113.02	109.76	111.71	111.71	0.46%	744,846
Nov 6, 2025	112.97	114.33	111.03	111.20	111.20	-1.44%	561,448
Nov 5, 2025	111.88	113.08	109.68	112.83	112.83	1.07%	732,428
Nov 4, 2025	109.84	112.78	109.31	111.63	111.63	0.16%	1,121,050
Nov 3, 2025	110.68	113.83	109.60	111.45	111.45	-0.09%	1,417,351
Oct 31, 2025	109.72	112.00	106.58	111.55	111.55	-1.48%	2,216,009
Oct 30, 2025	117.34	118.43	112.83	113.23	113.23	-2.47%	1,093,195
Oct 29, 2025	116.93	118.41	115.76	116.10	116.10	-1.83%	889,040
Oct 28, 2025	119.09	120.40	116.95	118.27	118.27	-0.90%	817,702
Oct 27, 2025	120.27	121.55	119.15	119.34	119.34	-0.53%	1,050,103
Oct 24, 2025	122.48	123.02	119.82	119.97	119.97	-0.94%	376,829
Oct 23, 2025	120.03	122.33	117.76	121.11	121.11	0.87%	625,512
Oct 22, 2025	124.95	125.11	119.77	120.07	120.07	-4.20%	500,033
Oct 21, 2025	124.75	126.61	124.46	125.34	125.34	0.47%	550,081
Oct 20, 2025	120.00	124.90	120.00	124.75	124.75	4.70%	581,880
Oct 17, 2025	117.74	119.28	116.68	119.15	119.15	0.92%	689,407
Oct 16, 2025	117.59	119.10	117.03	118.06	118.06	0.49%	600,367