Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	217.63	219.66	212.72	214.61	214.61	-2.53%	269,986
Oct 15, 2026	218.46	220.17	212.02	220.17	220.17	-1.82%	524,918
Oct 14, 2026	226.84	231.89	220.77	224.26	224.26	-3.23%	434,058
Oct 13, 2026	222.50	233.06	220.83	231.75	231.75	2.67%	663,186
Oct 12, 2026	225.94	227.24	223.32	225.72	225.72	-0.96%	364,077
Oct 9, 2026	228.00	231.13	222.47	227.90	227.90	0.51%	314,239
Oct 8, 2026	229.77	232.60	226.25	226.75	226.75	-2.26%	353,001
Oct 7, 2026	237.36	238.57	231.49	232.00	232.00	-3.49%	421,947
Oct 6, 2026	239.22	241.80	238.94	240.40	240.40	0.07%	568,061
Oct 5, 2026	249.43	249.43	240.09	240.22	240.22	-0.74%	772,374
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