Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	204.20	209.08	203.39	206.41	206.41	0.55%	431,423
Jul 9, 2026	203.49	211.26	202.55	205.29	205.29	3.41%	779,714
Jul 8, 2026	193.94	198.59	193.90	198.52	198.52	2.39%	593,687
Jul 7, 2026	195.00	195.00	189.86	193.88	193.88	-1.99%	623,833
Jul 6, 2026	199.30	202.39	195.88	197.82	197.82	0.17%	593,610
Jul 2, 2026	208.62	208.62	195.63	197.48	197.48	-5.79%	794,470
Jul 1, 2026	213.00	214.99	207.86	209.61	209.61	-1.78%	694,272
Jun 30, 2026	213.97	214.75	208.32	213.41	213.41	-0.71%	811,092
Jun 29, 2026	214.58	217.11	209.87	214.93	214.93	-0.10%	768,806
Jun 26, 2026	224.98	225.62	214.35	215.15	215.15	-6.06%	925,338
Jun 25, 2026	228.49	232.93	226.13	229.03	229.03	1.90%	869,842
Jun 24, 2026	224.69	227.46	220.40	224.77	224.77	-0.30%	572,111
Jun 23, 2026	228.22	231.32	225.14	225.44	225.44	-4.00%	449,671
Jun 22, 2026	235.29	237.33	233.06	234.83	234.83	0.92%	509,247
Jun 18, 2026	230.84	233.01	228.11	232.70	232.70	2.97%	875,616
Jun 17, 2026	231.13	232.47	225.80	225.99	225.99	-1.21%	421,886
Jun 16, 2026	230.00	234.46	228.76	228.76	228.76	-0.22%	547,600
Jun 15, 2026	230.18	232.20	228.53	229.27	229.27	1.10%	399,880
Jun 12, 2026	223.92	227.99	221.00	226.78	226.78	1.76%	353,544
Jun 11, 2026	218.25	223.00	215.98	222.86	222.86	3.42%	355,138
Jun 10, 2026	218.67	223.53	214.90	215.49	215.49	-1.78%	369,091
Jun 9, 2026	223.00	225.00	210.09	219.40	219.40	-0.10%	593,991
Jun 8, 2026	222.51	223.63	218.00	219.63	219.63	0.25%	430,991
Jun 5, 2026	220.25	225.33	217.64	219.09	219.09	-2.36%	440,990
Jun 4, 2026	224.53	230.93	219.01	224.39	224.39	-2.16%	553,425
Jun 3, 2026	233.30	233.30	225.20	229.35	229.35	0.42%	651,313
Jun 2, 2026	220.34	231.63	220.34	228.40	228.40	5.01%	799,715
Jun 1, 2026	212.57	218.69	212.33	217.51	217.51	1.34%	905,480
May 29, 2026	217.94	220.34	213.50	214.63	214.63	-0.64%	1,059,915
May 28, 2026	217.55	219.12	213.57	216.01	216.01	-0.69%	989,833
May 27, 2026	224.71	224.71	214.88	217.51	217.51	-2.48%	1,174,085
May 26, 2026	218.93	224.83	217.04	223.03	223.03	2.62%	714,464
May 22, 2026	215.00	219.01	211.97	217.33	217.33	2.11%	434,916
May 21, 2026	213.61	214.09	210.64	212.84	212.84	-0.75%	555,091
May 20, 2026	209.36	214.92	208.25	214.45	214.45	3.97%	571,080
May 19, 2026	205.06	210.58	201.63	206.27	206.27	-0.80%	1,127,699
May 18, 2026	210.87	212.31	205.87	207.93	207.93	-0.21%	912,225
May 15, 2026	209.98	213.00	207.36	208.37	208.37	-2.74%	778,028
May 14, 2026	213.72	215.68	209.67	214.24	214.24	1.14%	801,433
May 13, 2026	205.95	212.44	205.58	211.82	211.82	5.14%	800,520
May 12, 2026	201.78	202.18	196.61	201.46	201.46	-0.54%	767,967
May 11, 2026	197.16	206.07	195.39	202.56	202.56	3.90%	772,320
May 8, 2026	191.90	199.47	191.60	194.95	194.95	2.70%	951,765
May 7, 2026	196.15	196.82	183.85	189.83	189.83	-1.05%	1,769,296
May 6, 2026	188.28	194.40	186.09	191.85	191.85	2.92%	2,199,982
May 5, 2026	187.11	190.58	185.59	186.41	186.41	0.48%	523,760
May 4, 2026	185.62	187.80	182.73	185.52	185.52	0.54%	598,789
May 1, 2026	193.67	193.67	182.79	184.52	184.52	-1.76%	649,507
Apr 30, 2026	187.46	188.93	184.76	187.83	187.83	0.99%	639,771
Apr 29, 2026	191.48	192.05	184.52	185.98	185.98	1.07%	795,572