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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	153.11	157.03	157.03	159.24	153.11	618,578
February 19, 2026	152.91	153.88	153.88	154.21	150	557,600
February 18, 2026	152.83	153.03	153.03	155.46	150.02	460,442
February 17, 2026	155.32	152.79	152.79	155.37	152.04	527,453
February 13, 2026	154.11	156.19	156.19	156.52	152.02	595,433
February 12, 2026	158.07	155.64	155.64	159.7	153.03	619,100
February 11, 2026	158.51	157.81	157.81	158.88	155.05	735,325
February 10, 2026	158.32	156.02	156.02	158.5	154.67	545,043
February 09, 2026	157.46	158.11	158.11	159.37	154.64	1.06M
February 06, 2026	145.13	158.6	158.6	160.63	143	2.79M
February 05, 2026	136.86	141.1	141.1	141.72	135	1.33M
February 04, 2026	137.04	137.99	137.99	139.71	135.1	760,200
February 03, 2026	134.89	135.36	135.36	136.34	132.51	647,039
February 02, 2026	131.67	133.62	133.62	135	128.62	676,914
January 30, 2026	131.35	132.49	132.49	133.89	130.2	843,235
January 29, 2026	128.92	132.91	132.91	133.01	126.94	1.04M
January 28, 2026	121.58	128.41	128.41	128.91	121.58	1.25M
January 27, 2026	117.66	121.1	121.1	121.22	116.99	796,328
January 26, 2026	116.86	117.74	117.74	118.17	116.06	407,042
January 23, 2026	118.21	116.66	116.66	118.5	115.75	451,800
January 22, 2026	119.28	118.47	118.47	120	117.63	536,745
January 21, 2026	114.62	118.23	118.23	119.58	114.16	327,200
January 20, 2026	116.08	113.37	113.37	117.08	113.11	468,625
January 16, 2026	118.5	118.2	118.2	119.29	116.94	315,719
January 15, 2026	116.95	118.65	118.65	119.5	116.95	341,022
January 14, 2026	116.25	116.04	116.04	116.41	115.22	241,426
January 13, 2026	115.02	115.95	115.95	116.89	115.02	486,531
January 12, 2026	114.68	115.3	115.3	115.88	113.66	527,400
January 09, 2026	113.65	114.99	114.99	115.67	111.22	494,513
January 08, 2026	111.03	113.37	113.37	113.43	110.77	384,623
January 07, 2026	113.28	111.53	111.53	113.66	110.06	534,900
January 06, 2026	112.09	113.5	113.5	114.43	111.94	736,523
January 05, 2026	113.32	112.98	112.98	116.19	111.83	476,600
January 02, 2026	111.19	113.04	113.04	113.53	110.61	336,300
December 31, 2025	112.81	110.18	110.18	113.07	109.83	561,320
December 30, 2025	113.05	113.01	113.01	113.08	112.04	382,900
December 29, 2025	113.14	113.04	113.04	113.66	112.3	336,100
December 26, 2025	112.67	113.39	113.39	113.5	112.44	170,912
December 24, 2025	112.66	112.52	112.52	113.38	111.63	171,542
December 23, 2025	113.16	112.43	112.43	113.63	111.88	262,400
December 22, 2025	113.7	113.31	113.31	114.55	112.33	492,900
December 19, 2025	110.88	113.2	113.2	114.45	110.8	733,808
December 18, 2025	111.65	111.26	111.26	112.31	110.42	517,000
December 17, 2025	112.69	111.78	111.78	113.81	110.34	349,400
December 16, 2025	113.4	112.76	112.76	114.16	111.76	497,319
December 15, 2025	113.7	113.46	113.46	114.63	112.77	526,400
December 12, 2025	115.72	113.59	113.59	116.76	113.05	478,327
December 11, 2025	116.36	115.2	115.2	116.94	114.35	548,600
December 10, 2025	112.79	116.33	116.33	116.63	112.79	632,800
December 09, 2025	112.67	113.68	113.68	114.51	112.48	595,500
December 08, 2025	113.16	112.93	112.93	114.75	110.82	514,810
December 05, 2025	111.63	112.48	112.48	113.03	110.98	455,849
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

Arrow Electronics, Inc. (ARW) NYSE