Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	152.06	152.91	149.87	151.27	151.27	-1.68%	275,421
Feb 26, 2026	154.93	156.27	152.01	153.85	153.85	-0.29%	434,713
Feb 25, 2026	158.03	158.99	152.17	154.30	154.30	-1.66%	676,114
Feb 24, 2026	160.48	162.61	155.86	156.90	156.90	-1.73%	723,867
Feb 23, 2026	160.00	161.03	157.14	159.66	159.66	1.67%	699,005
Feb 20, 2026	153.11	159.24	153.11	157.03	157.03	2.05%	616,260
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%	460,440
Feb 17, 2026	155.32	155.37	152.04	152.79	152.79	-2.18%	527,348
Feb 13, 2026	154.11	156.52	152.02	156.19	156.19	0.35%	595,226
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%	705,262
Feb 10, 2026	158.32	158.50	154.67	156.02	156.02	-1.32%	545,041
Feb 9, 2026	157.46	159.37	154.64	158.11	158.11	-0.31%	1,055,155
Feb 6, 2026	145.13	160.63	143.00	158.60	158.60	12.40%	2,791,005
Feb 5, 2026	136.86	141.72	135.00	141.10	141.10	2.25%	1,299,153
Feb 4, 2026	137.04	139.71	135.10	137.99	137.99	1.94%	759,973
Feb 3, 2026	134.89	136.34	132.51	135.36	135.36	1.30%	646,488
Feb 2, 2026	131.67	135.00	128.62	133.62	133.62	0.85%	676,509
Jan 30, 2026	131.35	133.89	130.20	132.49	132.49	-0.32%	841,253
Jan 29, 2026	128.92	133.01	126.94	132.91	132.91	3.50%	1,039,568
Jan 28, 2026	121.58	128.91	121.58	128.41	128.41	6.04%	1,253,675
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%	407,040
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%	325,946
Jan 20, 2026	116.08	117.08	113.11	113.37	113.37	-4.09%	468,595
Jan 16, 2026	118.50	119.29	116.94	118.20	118.20	-0.38%	315,005
Jan 15, 2026	116.95	119.50	116.95	118.65	118.65	2.28%	341,022
Jan 14, 2026	116.25	116.84	115.08	116.00	116.00	0.04%	340,112
Jan 13, 2026	115.02	116.89	115.02	115.95	115.95	0.56%	486,498
Jan 12, 2026	114.68	115.88	113.66	115.30	115.30	0.27%	527,367
Jan 9, 2026	113.65	115.67	111.22	114.99	114.99	1.43%	494,513
Jan 8, 2026	111.03	113.43	110.77	113.37	113.37	1.65%	384,623
Jan 7, 2026	113.28	113.66	110.06	111.53	111.53	-1.74%	534,854
Jan 6, 2026	112.09	114.43	111.94	113.50	113.50	0.46%	736,431
Jan 5, 2026	113.32	116.19	111.83	112.98	112.98	-0.05%	475,269
Jan 2, 2026	111.19	113.53	110.61	113.04	113.04	2.60%	336,259
Dec 31, 2025	112.81	113.07	109.83	110.18	110.18	-2.50%	561,319
Dec 30, 2025	113.05	113.08	112.04	113.01	113.01	-0.03%	375,351
Dec 29, 2025	113.14	113.66	112.30	113.04	113.04	-0.31%	336,058
Dec 26, 2025	112.67	113.50	112.44	113.39	113.39	0.77%	164,176
Dec 24, 2025	112.66	113.38	111.63	112.52	112.52	0.08%	171,541
Dec 23, 2025	113.16	113.63	111.88	112.43	112.43	-0.78%	262,365
Dec 22, 2025	113.70	114.55	112.33	113.31	113.31	0.10%	492,868
Dec 19, 2025	110.88	114.45	110.80	113.20	113.20	1.74%	733,808
Dec 18, 2025	111.65	112.31	110.42	111.26	111.26	-0.47%	516,971
Dec 17, 2025	112.69	113.81	110.34	111.78	111.78	-0.87%	349,380
Dec 16, 2025	113.40	114.16	111.76	112.76	112.76	-0.62%	497,319