Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	152.91	154.21	150.00	153.88	153.88	0.56%	557,555
Feb 18, 2026	152.83	155.46	150.02	153.03	153.03	0.16%	460,442
Feb 17, 2026	155.32	155.37	152.04	152.79	152.79	-2.18%	527,453
Feb 13, 2026	154.11	156.52	152.02	156.19	156.19	0.35%	595,433
Feb 12, 2026	158.07	159.70	153.03	155.64	155.64	-1.38%	619,068
Feb 11, 2026	158.51	158.88	155.05	157.81	157.81	1.15%	735,325
Feb 10, 2026	158.32	158.50	154.67	156.02	156.02	-1.32%	545,043
Feb 9, 2026	157.46	159.37	154.64	158.11	158.11	-0.31%	1,055,175
Feb 6, 2026	145.13	160.63	143.00	158.60	158.60	12.40%	2,791,112
Feb 5, 2026	136.86	141.72	135.00	141.10	141.10	2.25%	1,330,221
Feb 4, 2026	137.04	139.71	135.10	137.99	137.99	1.94%	760,157
Feb 3, 2026	134.89	136.34	132.51	135.36	135.36	1.30%	647,039
Feb 2, 2026	131.67	135.00	128.62	133.62	133.62	0.85%	676,914
Jan 30, 2026	131.35	133.89	130.20	132.49	132.49	-0.32%	843,235
Jan 29, 2026	128.92	133.01	126.94	132.91	132.91	3.50%	1,039,572
Jan 28, 2026	121.58	128.91	121.58	128.41	128.41	6.04%	1,254,175
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%	407,042
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%	327,198
Jan 20, 2026	116.08	117.08	113.11	113.37	113.37	-4.09%	468,625
Jan 16, 2026	118.50	119.29	116.94	118.20	118.20	-0.38%	315,719
Jan 15, 2026	116.95	119.50	116.95	118.65	118.65	2.28%	341,022