Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
242.01
+10.38 (4.48%)
At close: Oct 2, 2026, 4:00 PM EDT
248.08
+6.07 (2.51%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Arrow Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 234.98 | 247.25 | 234.55 | 242.01 | 242.01 | 4.48% | 1,129,284 |
| Oct 1, 2026 | 226.56 | 232.95 | 225.30 | 231.63 | 231.63 | 2.04% | 470,085 |
| Sep 30, 2026 | 229.59 | 232.51 | 226.00 | 227.00 | 227.00 | -1.40% | 491,106 |
| Sep 29, 2026 | 232.22 | 233.07 | 226.91 | 230.23 | 230.23 | -0.10% | 502,326 |
| Sep 28, 2026 | 231.83 | 233.07 | 227.63 | 230.46 | 230.46 | -1.01% | 346,829 |
| Sep 25, 2026 | 229.43 | 233.94 | 228.83 | 232.80 | 232.80 | 2.41% | 330,316 |
| Sep 24, 2026 | 223.00 | 228.31 | 221.20 | 227.33 | 227.33 | 0.22% | 396,827 |
| Sep 23, 2026 | 221.00 | 230.12 | 219.73 | 226.82 | 226.82 | 2.25% | 429,129 |
| Sep 22, 2026 | 219.00 | 223.42 | 218.63 | 221.83 | 221.83 | 1.25% | 377,278 |
| Sep 21, 2026 | 222.84 | 223.87 | 217.11 | 219.10 | 219.10 | -0.10% | 409,378 |
| Sep 18, 2026 | 215.93 | 220.00 | 213.78 | 219.31 | 219.31 | 2.00% | 1,064,747 |
| Sep 17, 2026 | 215.16 | 217.71 | 214.49 | 215.02 | 215.02 | 1.57% | 390,175 |
| Sep 16, 2026 | 216.95 | 216.95 | 207.88 | 211.70 | 211.70 | -0.53% | 461,320 |
| Sep 15, 2026 | 217.06 | 219.97 | 212.38 | 212.83 | 212.83 | -0.48% | 472,565 |
| Sep 14, 2026 | 220.71 | 221.20 | 211.81 | 213.85 | 213.85 | -6.29% | 763,562 |
| Sep 11, 2026 | 216.60 | 230.44 | 216.60 | 228.20 | 228.20 | 6.92% | 794,288 |
| Sep 10, 2026 | 213.53 | 216.33 | 212.55 | 213.44 | 213.44 | -0.60% | 903,576 |
| Sep 9, 2026 | 216.19 | 217.99 | 213.93 | 214.73 | 214.73 | -1.23% | 398,541 |
| Sep 8, 2026 | 217.90 | 218.00 | 214.62 | 217.41 | 217.41 | 0.67% | 770,169 |
| Sep 4, 2026 | 209.28 | 216.54 | 209.28 | 215.97 | 215.97 | 2.42% | 455,866 |
| Sep 3, 2026 | 206.80 | 211.26 | 203.08 | 210.87 | 210.87 | 1.32% | 288,225 |
| Sep 2, 2026 | 204.87 | 209.34 | 201.08 | 208.13 | 208.13 | 1.04% | 504,231 |
| Sep 1, 2026 | 202.95 | 206.29 | 200.99 | 205.98 | 205.98 | 0.76% | 448,430 |
| Aug 31, 2026 | 205.32 | 206.79 | 202.24 | 204.43 | 204.43 | 0.25% | 497,171 |
| Aug 28, 2026 | 210.48 | 210.48 | 203.35 | 203.92 | 203.92 | -2.41% | 442,814 |
| Aug 27, 2026 | 207.60 | 210.66 | 205.98 | 208.96 | 208.96 | 0.90% | 357,554 |
| Aug 26, 2026 | 203.42 | 208.25 | 201.78 | 207.10 | 207.10 | 2.24% | 575,273 |
| Aug 25, 2026 | 205.21 | 205.21 | 199.94 | 202.56 | 202.56 | 0.36% | 413,276 |
| Aug 24, 2026 | 208.14 | 208.69 | 201.75 | 201.84 | 201.84 | -4.27% | 383,121 |
| Aug 21, 2026 | 208.50 | 211.07 | 205.42 | 210.85 | 210.85 | 2.04% | 545,046 |
| Aug 20, 2026 | 204.50 | 208.97 | 204.04 | 206.64 | 206.64 | 0.53% | 549,390 |
| Aug 19, 2026 | 215.10 | 215.10 | 204.14 | 205.56 | 205.56 | -3.72% | 502,794 |
| Aug 18, 2026 | 215.60 | 216.49 | 207.52 | 213.51 | 213.51 | -3.11% | 859,545 |
| Aug 17, 2026 | 214.09 | 221.04 | 213.81 | 220.36 | 220.36 | 2.98% | 896,032 |
| Aug 14, 2026 | 208.56 | 214.05 | 206.48 | 213.99 | 213.99 | 2.29% | 417,378 |
| Aug 13, 2026 | 211.02 | 212.01 | 208.44 | 209.19 | 209.19 | -0.53% | 388,175 |
| Aug 12, 2026 | 210.80 | 211.76 | 208.84 | 210.30 | 210.30 | 1.85% | 480,638 |
| Aug 11, 2026 | 204.29 | 207.97 | 203.35 | 206.47 | 206.47 | 1.93% | 687,115 |
| Aug 10, 2026 | 204.32 | 208.44 | 201.31 | 202.57 | 202.57 | -0.46% | 946,913 |
| Aug 7, 2026 | 209.60 | 209.60 | 194.45 | 203.51 | 203.51 | -8.45% | 1,157,757 |
| Aug 6, 2026 | 226.32 | 229.12 | 220.88 | 222.29 | 222.29 | -2.01% | 737,101 |
| Aug 5, 2026 | 227.94 | 230.45 | 220.93 | 226.85 | 226.85 | -0.36% | 567,350 |
| Aug 4, 2026 | 219.96 | 229.24 | 219.96 | 227.67 | 227.67 | 5.01% | 788,004 |
| Aug 3, 2026 | 212.25 | 220.61 | 211.66 | 216.81 | 216.81 | 0.11% | 529,598 |
| Jul 31, 2026 | 217.10 | 219.03 | 211.98 | 216.57 | 216.57 | 1.75% | 459,484 |
| Jul 30, 2026 | 210.25 | 215.22 | 208.51 | 212.85 | 212.85 | 3.85% | 513,764 |
| Jul 29, 2026 | 210.20 | 211.67 | 202.79 | 204.95 | 204.95 | -3.05% | 637,557 |
| Jul 28, 2026 | 210.00 | 211.96 | 204.23 | 211.39 | 211.39 | -0.86% | 553,604 |
| Jul 27, 2026 | 213.00 | 214.72 | 205.42 | 213.23 | 213.23 | 0.45% | 546,271 |
| Jul 24, 2026 | 214.44 | 216.60 | 211.19 | 212.27 | 212.27 | -1.32% | 325,902 |