Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	134.89	136.34	132.51	135.36	135.36	1.30%	646,488
Feb 2, 2026	131.67	135.00	128.62	133.62	133.62	0.85%	676,509
Jan 30, 2026	131.35	133.89	130.20	132.49	132.49	-0.32%	841,253
Jan 29, 2026	128.92	133.01	126.94	132.91	132.91	3.50%	1,039,568
Jan 28, 2026	121.58	128.91	121.58	128.41	128.41	6.04%	1,253,675
Jan 27, 2026	117.66	121.22	116.99	121.10	121.10	2.85%	796,328
Jan 26, 2026	116.86	118.17	116.06	117.74	117.74	0.93%	407,040
Jan 23, 2026	118.21	118.50	115.75	116.66	116.66	-1.53%	451,780
Jan 22, 2026	119.28	120.00	117.63	118.47	118.47	0.20%	536,745
Jan 21, 2026	114.62	119.58	114.16	118.23	118.23	4.29%	325,946
Jan 20, 2026	116.08	117.08	113.11	113.37	113.37	-4.09%	468,595
Jan 16, 2026	118.50	119.29	116.94	118.20	118.20	-0.38%	315,005
Jan 15, 2026	116.95	119.50	116.95	118.65	118.65	2.28%	341,022
Jan 14, 2026	116.25	116.84	115.08	116.00	116.00	0.04%	340,112
Jan 13, 2026	115.02	116.89	115.02	115.95	115.95	0.56%	486,498
Jan 12, 2026	114.68	115.88	113.66	115.30	115.30	0.27%	527,367
Jan 9, 2026	113.65	115.67	111.22	114.99	114.99	1.43%	494,513
Jan 8, 2026	111.03	113.43	110.77	113.37	113.37	1.65%	384,623
Jan 7, 2026	113.28	113.66	110.06	111.53	111.53	-1.74%	534,854
Jan 6, 2026	112.09	114.43	111.94	113.50	113.50	0.46%	736,431
Jan 5, 2026	113.32	116.19	111.83	112.98	112.98	-0.05%	475,269
Jan 2, 2026	111.19	113.53	110.61	113.04	113.04	2.60%	336,259
Dec 31, 2025	112.81	113.07	109.83	110.18	110.18	-2.50%	561,319
Dec 30, 2025	113.05	113.08	112.04	113.01	113.01	-0.03%	375,351
Dec 29, 2025	113.14	113.66	112.30	113.04	113.04	-0.31%	336,058
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