Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	216.41	220.96	213.72	215.11	215.11	-1.68%	480,122
Jul 22, 2026	215.51	220.87	215.46	218.79	218.79	1.18%	542,727
Jul 21, 2026	210.52	216.50	208.81	216.23	216.23	5.17%	516,492
Jul 20, 2026	209.09	209.99	204.14	205.61	205.61	-0.48%	406,179
Jul 17, 2026	200.33	208.50	198.43	206.61	206.61	1.23%	436,270
Jul 16, 2026	202.57	206.45	201.07	204.10	204.10	-0.97%	444,899
Jul 15, 2026	207.45	208.88	201.80	206.10	206.10	-0.19%	557,852
Jul 14, 2026	206.62	208.90	203.28	206.50	206.50	2.34%	397,383
Jul 13, 2026	204.08	206.06	201.32	201.78	201.78	-2.24%	464,516
Jul 10, 2026	204.20	209.08	203.39	206.41	206.41	0.55%	431,423
Jul 9, 2026	203.49	211.26	202.55	205.29	205.29	3.41%	779,714
Jul 8, 2026	193.94	198.59	193.90	198.52	198.52	2.39%	593,687
Jul 7, 2026	195.00	195.00	189.86	193.88	193.88	-1.99%	623,833
Jul 6, 2026	199.30	202.39	195.88	197.82	197.82	0.17%	593,610
Jul 2, 2026	208.62	208.62	195.63	197.48	197.48	-5.79%	794,470
Jul 1, 2026	213.00	214.99	207.86	209.61	209.61	-1.78%	694,272
Jun 30, 2026	213.97	214.75	208.32	213.41	213.41	-0.71%	811,092
Jun 29, 2026	214.58	217.11	209.87	214.93	214.93	-0.10%	768,806
Jun 26, 2026	224.98	225.62	214.35	215.15	215.15	-6.06%	925,338
Jun 25, 2026	228.49	232.93	226.13	229.03	229.03	1.90%	869,842
Jun 24, 2026	224.69	227.46	220.40	224.77	224.77	-0.30%	572,111
Jun 23, 2026	228.22	231.32	225.14	225.44	225.44	-4.00%	449,671
Jun 22, 2026	235.29	237.33	233.06	234.83	234.83	0.92%	509,247
Jun 18, 2026	230.84	233.01	228.11	232.70	232.70	2.97%	875,616
Jun 17, 2026	231.13	232.47	225.80	225.99	225.99	-1.21%	421,886
Jun 16, 2026	230.00	234.46	228.76	228.76	228.76	-0.22%	547,600
Jun 15, 2026	230.18	232.20	228.53	229.27	229.27	1.10%	399,880
Jun 12, 2026	223.92	227.99	221.00	226.78	226.78	1.76%	353,544
Jun 11, 2026	218.25	223.00	215.98	222.86	222.86	3.42%	355,138
Jun 10, 2026	218.67	223.53	214.90	215.49	215.49	-1.78%	369,091
Jun 9, 2026	223.00	225.00	210.09	219.40	219.40	-0.10%	593,991
Jun 8, 2026	222.51	223.63	218.00	219.63	219.63	0.25%	430,991
Jun 5, 2026	220.25	225.33	217.64	219.09	219.09	-2.36%	440,990
Jun 4, 2026	224.53	230.93	219.01	224.39	224.39	-2.16%	553,425
Jun 3, 2026	233.30	233.30	225.20	229.35	229.35	0.42%	651,313
Jun 2, 2026	220.34	231.63	220.34	228.40	228.40	5.01%	799,715
Jun 1, 2026	212.57	218.69	212.33	217.51	217.51	1.34%	905,480
May 29, 2026	217.94	220.34	213.50	214.63	214.63	-0.64%	1,059,915
May 28, 2026	217.55	219.12	213.57	216.01	216.01	-0.69%	989,833