Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	133.05	134.74	132.69	133.24	133.24	0.51%	492,019
Jul 9, 2025	132.45	133.16	131.14	132.57	132.57	0.43%	369,518
Jul 8, 2025	130.76	133.15	130.76	132.00	132.00	1.37%	507,447
Jul 7, 2025	131.25	133.51	130.14	130.21	130.21	-1.48%	340,525
Jul 3, 2025	132.29	133.35	131.15	132.17	132.17	0.17%	240,850
Jul 2, 2025	129.76	132.09	129.29	131.94	131.94	1.68%	503,688
Jul 1, 2025	127.19	131.33	127.19	129.76	129.76	1.83%	457,714
Jun 30, 2025	127.56	127.70	126.42	127.43	127.43	0.13%	359,514
Jun 27, 2025	128.46	128.48	126.34	127.26	127.26	-0.80%	561,875
Jun 26, 2025	127.73	129.09	127.47	128.28	128.28	1.01%	353,905
Jun 25, 2025	126.76	127.12	125.99	127.00	127.00	0.36%	345,395
Jun 24, 2025	126.60	128.00	126.46	126.55	126.55	0.47%	575,349
Jun 23, 2025	123.79	126.38	123.70	125.96	125.96	1.84%	529,055
Jun 20, 2025	124.18	124.40	122.60	123.69	123.69	0.16%	758,457
Jun 18, 2025	124.24	126.64	123.10	123.49	123.49	-0.52%	444,798
Jun 17, 2025	123.87	125.77	123.87	124.14	124.14	-0.55%	381,066
Jun 16, 2025	123.14	125.15	122.37	124.83	124.83	2.29%	329,513
Jun 13, 2025	121.77	123.30	121.20	122.03	122.03	-1.19%	792,652
Jun 12, 2025	123.30	124.31	123.16	123.50	123.50	-0.73%	331,934
Jun 11, 2025	125.65	125.65	124.09	124.41	124.41	-0.54%	456,784
Jun 10, 2025	123.82	125.72	123.42	125.08	125.08	1.46%	535,412
Jun 9, 2025	122.99	124.33	122.50	123.28	123.28	1.11%	620,424
Jun 6, 2025	121.97	122.40	121.25	121.93	121.93	0.97%	418,860
Jun 5, 2025	120.04	121.50	119.31	120.76	120.76	0.58%	518,290
Jun 4, 2025	120.82	121.72	119.80	120.06	120.06	-0.21%	436,855
Jun 3, 2025	117.51	120.46	116.92	120.31	120.31	2.38%	345,602
Jun 2, 2025	118.10	118.16	116.12	117.51	117.51	-0.73%	378,157
May 30, 2025	117.65	118.86	117.01	118.38	118.38	-0.75%	539,357
May 29, 2025	119.30	119.30	118.05	119.27	119.27	0.63%	292,680
May 28, 2025	119.57	120.00	118.36	118.52	118.52	-1.16%	312,940
May 27, 2025	118.41	120.26	117.70	119.91	119.91	2.37%	345,632
May 23, 2025	116.67	118.36	116.35	117.13	117.13	-1.70%	264,306
May 22, 2025	118.47	119.89	117.95	119.15	119.15	0.39%	316,482
May 21, 2025	119.30	120.47	118.49	118.69	118.69	-1.62%	430,207
May 20, 2025	121.03	122.45	120.07	120.64	120.64	-0.24%	425,349
May 19, 2025	120.30	121.60	120.14	120.93	120.93	-0.82%	457,741
May 16, 2025	120.49	122.17	120.25	121.93	121.93	1.11%	491,402
May 15, 2025	119.42	120.76	119.27	120.59	120.59	0.40%	548,310
May 14, 2025	120.54	121.91	120.05	120.11	120.11	-0.92%	537,586
May 13, 2025	122.38	123.20	121.20	121.22	121.22	-0.44%	622,495
May 12, 2025	122.20	123.60	121.35	121.75	121.75	3.24%	658,927
May 9, 2025	119.08	119.39	117.49	117.93	117.93	-0.35%	425,191
May 8, 2025	116.54	119.46	116.20	118.34	118.34	2.49%	466,686
May 7, 2025	115.48	116.16	114.45	115.46	115.46	0.32%	545,883
May 6, 2025	115.33	116.78	115.00	115.09	115.09	-1.27%	512,250
May 5, 2025	114.53	117.98	114.16	116.57	116.57	1.23%	652,859
May 2, 2025	114.71	116.89	114.71	115.15	115.15	1.84%	697,067
May 1, 2025	117.47	117.47	111.81	113.07	113.07	1.54%	1,288,492
Apr 30, 2025	109.80	111.68	107.55	111.36	111.36	-0.02%	1,998,827
Apr 29, 2025	112.52	112.98	111.10	111.38	111.38	-1.41%	538,520