Arrow Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	111.49	113.79	111.34	112.97	112.97	1.12%	729,759
Apr 25, 2025	111.98	112.07	109.95	111.72	111.72	-0.32%	719,268
Apr 24, 2025	108.43	112.14	107.93	112.08	112.08	3.99%	527,654
Apr 23, 2025	107.21	109.39	106.61	107.78	107.78	2.88%	895,537
Apr 22, 2025	103.46	105.17	102.17	104.76	104.76	2.49%	636,445
Apr 21, 2025	100.84	102.62	100.72	102.21	102.21	0.02%	669,000
Apr 17, 2025	100.26	102.30	100.26	102.19	102.19	1.69%	512,286
Apr 16, 2025	100.12	100.94	99.11	100.49	100.49	-0.11%	657,972
Apr 15, 2025	99.57	101.42	99.30	100.60	100.60	0.60%	818,294
Apr 14, 2025	99.87	100.78	98.11	100.00	100.00	2.24%	571,575
Apr 11, 2025	96.46	98.61	94.98	97.81	97.81	1.17%	554,127
Apr 10, 2025	98.79	99.17	94.04	96.68	96.68	-4.29%	1,040,477
Apr 9, 2025	91.54	101.83	90.86	101.01	101.01	9.70%	1,026,715
Apr 8, 2025	92.97	95.25	90.37	92.08	92.08	1.95%	1,746,735
Apr 7, 2025	89.44	93.73	86.50	90.32	90.32	-2.19%	1,033,996
Apr 4, 2025	93.30	94.97	89.45	92.34	92.34	-3.92%	827,405
Apr 3, 2025	101.32	102.54	95.95	96.11	96.11	-8.61%	668,217
Apr 2, 2025	102.37	105.20	102.18	105.16	105.16	1.88%	504,794
Apr 1, 2025	103.71	104.36	102.29	103.22	103.22	-0.59%	361,573
Mar 31, 2025	102.76	104.34	101.79	103.83	103.83	0.12%	489,217
Mar 28, 2025	104.70	104.92	102.83	103.71	103.71	-1.57%	343,356
Mar 27, 2025	106.07	106.07	103.71	105.36	105.36	-1.48%	412,942
Mar 26, 2025	107.55	107.93	106.18	106.94	106.94	-0.15%	399,277
Mar 25, 2025	108.50	109.05	106.77	107.10	107.10	-1.15%	354,872
Mar 24, 2025	106.17	108.49	105.50	108.35	108.35	3.78%	575,483
Mar 21, 2025	104.52	105.47	103.48	104.40	104.40	-1.45%	3,018,185
Mar 20, 2025	108.01	108.60	105.73	105.94	105.94	-2.75%	377,151
Mar 19, 2025	107.50	110.15	107.50	108.94	108.94	1.41%	576,768
Mar 18, 2025	105.70	107.67	105.54	107.43	107.43	1.70%	425,519
Mar 17, 2025	104.08	106.67	104.08	105.63	105.63	0.87%	378,823
Mar 14, 2025	103.33	104.90	102.80	104.72	104.72	2.74%	557,045
Mar 13, 2025	102.27	103.48	101.78	101.93	101.93	-0.64%	547,445
Mar 12, 2025	104.77	105.20	102.21	102.59	102.59	-1.94%	599,063
Mar 11, 2025	107.44	107.62	103.50	104.62	104.62	-2.70%	449,874
Mar 10, 2025	108.61	109.59	106.94	107.52	107.52	-1.66%	520,327
Mar 7, 2025	105.47	109.43	105.47	109.34	109.34	3.27%	467,916
Mar 6, 2025	104.69	106.53	104.50	105.88	105.88	-0.05%	454,546
Mar 5, 2025	105.12	106.02	103.93	105.93	105.93	1.49%	380,175
Mar 4, 2025	104.42	106.26	103.40	104.37	104.37	-1.19%	612,315
Mar 3, 2025	108.96	109.13	105.08	105.63	105.63	-2.26%	501,503