Arrow Electronics, Inc. - ARW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	110.98	111.31	111.31	112.05	110.27	299,870
December 03, 2025	109.01	110.95	110.95	111.07	108.03	432,900
December 02, 2025	108.5	108.9	108.9	109.35	107.6	416,938
December 01, 2025	107.47	107.75	107.75	108.46	107.29	410,300
November 28, 2025	107.19	108.01	108.01	108.42	107.19	178,340
November 26, 2025	106.88	107.9	107.9	108.74	106.36	446,049
November 25, 2025	106.38	106.83	106.83	107.82	106.02	571,129
November 24, 2025	105.65	105.88	105.88	107.17	105.18	570,595
November 21, 2025	102.23	105.74	105.74	106.25	102.23	599,200
November 20, 2025	105.7	101.87	101.87	106.17	101.79	458,600
November 19, 2025	104.93	104.3	104.3	105.49	103.62	372,700
November 18, 2025	104.61	105.3	105.3	106.7	104.61	410,400
November 17, 2025	107.47	104.86	104.86	107.48	104.24	436,900
November 14, 2025	109.42	108.16	108.16	110.55	107.7	538,113
November 13, 2025	110.9	110.21	110.21	112.35	109.93	639,645
November 12, 2025	110.84	111.27	111.27	112.53	110.14	506,917
November 11, 2025	112.52	110.44	110.44	112.68	110	642,900
November 10, 2025	112.73	112.3	112.3	113.19	111.32	630,100
November 07, 2025	113.02	111.71	111.71	113.02	109.77	604,437
November 06, 2025	112.97	111.2	111.2	114.33	111.03	561,448
November 05, 2025	111.88	112.83	112.83	113.08	109.68	732,428
November 04, 2025	110.1	111.63	111.63	112.76	109.31	956,866
November 03, 2025	110.68	111.45	111.45	113.83	109.6	1.42M
October 31, 2025	109.72	111.55	111.55	112	106.58	2.22M
October 30, 2025	117.34	113.23	113.23	118.43	112.83	1.09M
October 29, 2025	116.93	116.1	116.1	118.41	115.76	889,040
October 28, 2025	119.09	118.27	118.27	120.4	116.95	817,702
October 27, 2025	120.27	119.34	119.34	121.55	119.15	1.05M
October 24, 2025	122.48	119.97	119.97	123.02	119.82	376,829
October 23, 2025	120.03	121.11	121.11	122.33	117.76	625,512
October 22, 2025	124.95	120.07	120.07	125.11	119.77	500,033
October 21, 2025	124.75	125.34	125.34	126.61	124.46	550,100
October 20, 2025	120	124.75	124.75	124.9	120	581,658
October 17, 2025	117.74	119.15	119.15	119.28	116.68	689,407
October 16, 2025	117.59	118.06	118.06	119.1	117.03	600,400
October 15, 2025	116.73	117.48	117.48	117.75	115.42	492,837
October 14, 2025	112.23	115.85	115.85	116.7	112.11	642,600
October 13, 2025	115.52	113.65	113.65	115.52	112.85	748,824
October 10, 2025	118.04	113.5	113.5	118.38	113.47	477,600
October 09, 2025	120.49	117.81	117.81	120.65	116.75	395,800
October 08, 2025	118.92	120.48	120.48	120.59	117.49	400,628
October 07, 2025	123.58	119.57	119.57	124.06	119.51	322,306
October 06, 2025	123.25	122.89	122.89	123.51	121.84	285,000
October 03, 2025	122.66	121.59	121.59	124.4	121.53	491,142
October 02, 2025	122.69	122.45	122.45	123.2	121.2	372,700
October 01, 2025	120.68	121.69	121.69	122.01	120.22	408,923
September 30, 2025	120.54	121	121	121.4	119.82	363,400
September 29, 2025	121.62	120.58	120.58	121.62	119.29	308,400
September 26, 2025	119.3	120.92	120.92	121.02	118.41	331,101
September 25, 2025	119.86	118.84	118.84	120.01	118.25	376,500
September 24, 2025	121.74	120.93	120.93	122.02	120.69	343,347
September 23, 2025	122.68	121.04	121.04	124.05	120.72	409,400
September 22, 2025	121.72	121.94	121.94	122.74	120.85	666,100
September 19, 2025	122.95	121.72	121.72	123.41	119.86	1.86M
September 18, 2025	120.76	122.84	122.84	123.13	119.33	501,000
September 17, 2025	120.83	119.08	119.08	122.12	118.5	1.39M
September 16, 2025	126.93	127	127	127.56	125.58	534,144
September 15, 2025	128.61	127.53	127.53	129.38	127.36	319,847
September 12, 2025	128.82	128.34	128.34	128.82	127.08	513,819
September 11, 2025	127.15	129.26	129.26	129.43	126.76	358,539

Arrow Electronics, Inc. (ARW) NYSE