Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	217.94	220.34	213.50	214.63	214.63	-0.64%	979,200
May 28, 2026	217.55	219.12	213.57	216.01	216.01	-0.69%	976,063
May 27, 2026	224.71	224.71	214.88	217.51	217.51	-2.48%	1,170,608
May 26, 2026	218.93	224.83	217.04	223.03	223.03	2.62%	714,426
May 22, 2026	215.00	219.01	211.97	217.33	217.33	2.11%	434,873
May 21, 2026	213.61	214.09	210.64	212.84	212.84	-0.75%	552,835
May 20, 2026	209.36	214.92	208.25	214.45	214.45	3.97%	571,037
May 19, 2026	205.06	210.58	201.63	206.27	206.27	-0.80%	1,118,831
May 18, 2026	210.87	212.31	205.87	207.93	207.93	-0.21%	912,220
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
Apr 28, 2026	184.79	187.34	181.02	184.02	184.02	-1.34%	409,418
Apr 27, 2026	188.08	188.85	183.91	186.51	186.51	-0.27%	525,435
Apr 24, 2026	189.65	190.07	186.97	187.02	187.02	-0.26%	683,458
Apr 23, 2026	182.75	189.87	181.65	187.50	187.50	3.28%	980,664
Apr 22, 2026	180.00	181.93	178.86	181.54	181.54	1.93%	507,402
Apr 21, 2026	176.63	179.72	176.10	178.11	178.11	1.22%	433,206
Apr 20, 2026	175.13	177.24	173.89	175.97	175.97	0.57%	492,171
Apr 17, 2026	172.65	176.45	172.65	174.97	174.97	1.82%	449,131
Apr 16, 2026	168.64	172.26	167.69	171.84	171.84	1.69%	437,693
Apr 15, 2026	172.72	173.44	168.00	168.98	168.98	-2.69%	481,498
Apr 14, 2026	177.18	179.28	172.85	173.66	173.66	-0.71%	945,832
Apr 13, 2026	160.36	175.27	159.47	174.90	174.90	10.56%	1,169,356
Apr 10, 2026	158.60	158.60	156.02	158.19	158.19	0.48%	405,206
Apr 9, 2026	154.95	158.04	154.79	157.43	157.43	1.58%	894,684
Apr 8, 2026	152.85	155.82	151.35	154.98	154.98	4.89%	678,339
Apr 7, 2026	146.60	150.40	146.60	147.76	147.76	0.36%	448,761
Apr 6, 2026	145.50	147.24	144.83	147.23	147.23	0.95%	447,555
Apr 2, 2026	143.36	148.38	142.37	145.85	145.85	-0.53%	369,659
Apr 1, 2026	144.50	148.13	144.50	146.63	146.63	2.25%	383,283
Mar 31, 2026	137.19	143.74	136.68	143.41	143.41	5.22%	385,031
Mar 30, 2026	141.55	141.55	135.29	136.29	136.29	-2.39%	590,927
Mar 27, 2026	142.28	143.48	138.14	139.63	139.63	-2.52%	549,363
Mar 26, 2026	144.10	145.19	142.35	143.24	143.24	-1.98%	266,847
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%	453,615
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%	669,425
Mar 19, 2026	138.42	141.33	138.11	140.57	140.57	0.32%	388,115