NYSE : ARW
Arrow Electronics, Inc. — Price history
Technology · Electronics & Computer Distribution · United States
Last price 208.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arrow Electronics, Inc. (ARW) closed at 208.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 215.33 | 216.42 | 200.39 | 208.34 | 664,972 | -5.69% |
| 2026-10-29 | 222.62 | 224.91 | 219.76 | 220.92 | 291,683 | -0.91% |
| 2026-10-28 | 222.39 | 224.485 | 217.47 | 222.95 | 560,716 | +1.50% |
| 2026-10-27 | 217.37 | 220.84 | 214.47 | 219.66 | 441,530 | +2.43% |
| 2026-10-26 | 212.25 | 215.975 | 210.263 | 214.44 | 318,390 | +2.23% |
| 2026-10-23 | 206.8 | 210.89 | 203.05 | 209.76 | 366,878 | +0.17% |
| 2026-10-22 | 214.26 | 214.69 | 200.77 | 209.4 | 439,750 | -4.44% |
| 2026-10-21 | 219.04 | 219.38 | 217.008 | 219.12 | 289,227 | +1.95% |
| 2026-10-20 | 213.59 | 217.72 | 210.28 | 214.93 | 364,341 | -0.62% |
| 2026-10-19 | 218.6 | 219.5 | 214.2 | 216.27 | 341,872 | +0.77% |
| 2026-10-16 | 217.63 | 219.655 | 212.72 | 214.61 | 269,976 | -2.53% |
| 2026-10-15 | 218.46 | 220.17 | 212.021 | 220.17 | 524,918 | -1.82% |
| 2026-10-14 | 226.84 | 231.89 | 220.77 | 224.26 | 434,058 | -3.23% |
| 2026-10-13 | 222.5 | 233.06 | 220.83 | 231.75 | 663,186 | +2.67% |
| 2026-10-12 | 225.94 | 227.24 | 223.315 | 225.72 | 364,077 | -0.96% |
| 2026-10-09 | 228 | 231.125 | 222.47 | 227.9 | 314,239 | +0.51% |
| 2026-10-08 | 229.77 | 232.6 | 226.25 | 226.75 | 353,001 | -2.26% |
| 2026-10-07 | 237.36 | 238.57 | 231.49 | 232 | 421,947 | -3.49% |
| 2026-10-06 | 239.22 | 241.8 | 238.94 | 240.4 | 568,061 | +0.07% |
| 2026-10-05 | 249.43 | 249.43 | 240.09 | 240.22 | 772,374 | -0.74% |
| 2026-10-02 | 234.98 | 247.245 | 234.55 | 242.01 | 1,129,284 | +4.48% |
| 2026-10-01 | 226.56 | 232.95 | 225.296 | 231.63 | 470,085 | +2.04% |
| 2026-09-30 | 229.59 | 232.51 | 226 | 227 | 491,106 | -1.40% |
| 2026-09-29 | 232.22 | 233.065 | 226.908 | 230.23 | 502,326 | -0.10% |
| 2026-09-28 | 231.83 | 233.066 | 227.63 | 230.46 | 346,829 | -1.01% |
| 2026-09-25 | 229.43 | 233.94 | 228.83 | 232.8 | 330,316 | +2.41% |
| 2026-09-24 | 223 | 228.305 | 221.2 | 227.33 | 396,827 | +0.22% |
| 2026-09-23 | 221 | 230.12 | 219.73 | 226.82 | 429,129 | +2.25% |
| 2026-09-22 | 219 | 223.42 | 218.63 | 221.83 | 377,278 | +1.25% |
| 2026-09-21 | 222.84 | 223.87 | 217.11 | 219.1 | 409,378 | -0.10% |
| 2026-09-18 | 215.93 | 220 | 213.78 | 219.31 | 1,064,747 | +2.00% |
| 2026-09-17 | 215.16 | 217.71 | 214.49 | 215.02 | 390,175 | +1.57% |
| 2026-09-16 | 216.95 | 216.95 | 207.876 | 211.7 | 461,320 | -0.53% |
| 2026-09-15 | 217.06 | 219.97 | 212.38 | 212.83 | 472,565 | -0.48% |
| 2026-09-14 | 220.71 | 221.2 | 211.805 | 213.85 | 763,562 | -6.29% |
| 2026-09-11 | 216.6 | 230.44 | 216.6 | 228.2 | 794,288 | +6.92% |
| 2026-09-10 | 213.53 | 216.33 | 212.55 | 213.44 | 903,576 | -0.60% |
| 2026-09-09 | 216.19 | 217.99 | 213.93 | 214.73 | 398,541 | -1.23% |
| 2026-09-08 | 217.9 | 218 | 214.615 | 217.41 | 770,169 | +0.67% |
| 2026-09-04 | 209.28 | 216.54 | 209.28 | 215.97 | 455,866 | +2.42% |
| 2026-09-03 | 206.8 | 211.255 | 203.08 | 210.87 | 288,225 | +1.32% |
| 2026-09-02 | 204.87 | 209.34 | 201.078 | 208.13 | 504,231 | +1.04% |
| 2026-09-01 | 202.95 | 206.285 | 200.985 | 205.98 | 448,430 | +0.76% |
| 2026-08-31 | 205.32 | 206.79 | 202.24 | 204.43 | 497,171 | +0.25% |
| 2026-08-28 | 210.48 | 210.48 | 203.35 | 203.92 | 442,814 | -2.41% |
| 2026-08-27 | 207.6 | 210.66 | 205.975 | 208.96 | 357,554 | +0.90% |
| 2026-08-26 | 203.42 | 208.25 | 201.783 | 207.1 | 575,273 | +2.24% |
| 2026-08-25 | 205.21 | 205.21 | 199.94 | 202.56 | 413,276 | +0.36% |
| 2026-08-24 | 208.14 | 208.686 | 201.75 | 201.84 | 383,121 | -4.27% |
| 2026-08-21 | 208.5 | 211.07 | 205.42 | 210.85 | 545,046 | +2.04% |
| 2026-08-20 | 204.5 | 208.97 | 204.044 | 206.64 | 549,390 | +0.53% |
| 2026-08-19 | 215.1 | 215.1 | 204.14 | 205.56 | 502,793 | -3.72% |
| 2026-08-18 | 215.6 | 216.49 | 207.52 | 213.51 | 859,545 | -3.11% |
| 2026-08-17 | 214.09 | 221.04 | 213.81 | 220.36 | 896,032 | +2.98% |
| 2026-08-14 | 208.56 | 214.05 | 206.48 | 213.99 | 417,378 | +2.29% |
| 2026-08-13 | 211.02 | 212.01 | 208.44 | 209.19 | 388,175 | -0.53% |
| 2026-08-12 | 210.8 | 211.76 | 208.84 | 210.3 | 480,638 | +1.85% |
| 2026-08-11 | 204.29 | 207.972 | 203.353 | 206.47 | 687,115 | +1.93% |
| 2026-08-10 | 204.32 | 208.44 | 201.31 | 202.57 | 946,913 | -0.46% |
| 2026-08-07 | 209.6 | 209.6 | 194.45 | 203.51 | 1,157,757 | -8.45% |
| 2026-08-06 | 226.32 | 229.118 | 220.88 | 222.29 | 737,101 | -2.01% |
| 2026-08-05 | 227.94 | 230.445 | 220.93 | 226.85 | 567,350 | -0.36% |
| 2026-08-04 | 219.96 | 229.24 | 219.96 | 227.67 | 788,004 | +5.01% |
| 2026-08-03 | 212.25 | 220.61 | 211.655 | 216.81 | 529,598 | +0.11% |
| 2026-07-31 | 217.1 | 219.03 | 211.98 | 216.57 | 459,484 | +1.75% |
| 2026-07-30 | 210.245 | 215.22 | 208.51 | 212.85 | 513,764 | +3.85% |
| 2026-07-29 | 210.2 | 211.665 | 202.79 | 204.95 | 637,557 | -3.05% |
| 2026-07-28 | 210 | 211.96 | 204.225 | 211.39 | 553,604 | -0.86% |
| 2026-07-27 | 213 | 214.72 | 205.42 | 213.23 | 546,271 | +0.45% |
| 2026-07-24 | 214.44 | 216.6 | 211.19 | 212.27 | 325,902 | -1.32% |
| 2026-07-23 | 216.41 | 220.96 | 213.72 | 215.11 | 480,122 | -1.68% |
| 2026-07-22 | 215.51 | 220.87 | 215.46 | 218.79 | 542,727 | +1.18% |
| 2026-07-21 | 210.52 | 216.502 | 208.81 | 216.23 | 516,491 | +5.17% |
| 2026-07-20 | 209.09 | 209.99 | 204.14 | 205.61 | 406,179 | -0.48% |
| 2026-07-17 | 200.33 | 208.5 | 198.425 | 206.61 | 436,270 | +1.23% |
| 2026-07-16 | 202.57 | 206.45 | 201.07 | 204.1 | 444,899 | -0.97% |
| 2026-07-15 | 207.45 | 208.88 | 201.795 | 206.1 | 557,852 | -0.19% |
| 2026-07-14 | 206.62 | 208.9 | 203.28 | 206.5 | 397,383 | +2.34% |
| 2026-07-13 | 204.08 | 206.055 | 201.32 | 201.78 | 464,516 | -2.24% |
| 2026-07-10 | 204.2 | 209.08 | 203.39 | 206.41 | 431,423 | +0.55% |
| 2026-07-09 | 203.49 | 211.26 | 202.55 | 205.29 | 779,714 | +3.41% |
| 2026-07-08 | 193.94 | 198.59 | 193.895 | 198.52 | 593,687 | +2.39% |
| 2026-07-07 | 195 | 195 | 189.86 | 193.88 | 623,833 | -1.99% |
| 2026-07-06 | 199.3 | 202.394 | 195.875 | 197.82 | 593,610 | +0.17% |
| 2026-07-02 | 208.62 | 208.62 | 195.63 | 197.48 | 794,470 | -5.79% |
| 2026-07-01 | 213 | 214.99 | 207.86 | 209.61 | 694,272 | -1.78% |
| 2026-06-30 | 213.97 | 214.75 | 208.32 | 213.41 | 811,092 | -0.71% |
| 2026-06-29 | 214.58 | 217.11 | 209.87 | 214.93 | 768,806 | -0.10% |
| 2026-06-26 | 224.98 | 225.62 | 214.35 | 215.15 | 925,338 | -6.06% |
| 2026-06-25 | 228.49 | 232.925 | 226.13 | 229.03 | 869,842 | +1.90% |
| 2026-06-24 | 224.69 | 227.455 | 220.4 | 224.77 | 572,111 | -0.30% |
| 2026-06-23 | 228.22 | 231.32 | 225.14 | 225.44 | 449,671 | -4.00% |
| 2026-06-22 | 235.29 | 237.333 | 233.06 | 234.83 | 509,247 | +0.92% |
| 2026-06-18 | 230.84 | 233.01 | 228.112 | 232.7 | 875,616 | +2.97% |
| 2026-06-17 | 231.13 | 232.465 | 225.795 | 225.99 | 421,886 | -1.21% |
| 2026-06-16 | 230 | 234.46 | 228.76 | 228.76 | 547,600 | -0.22% |
| 2026-06-15 | 230.18 | 232.2 | 228.53 | 229.27 | 399,880 | +1.10% |
| 2026-06-12 | 223.92 | 227.99 | 221 | 226.78 | 353,544 | +1.76% |
| 2026-06-11 | 218.25 | 223 | 215.98 | 222.86 | 355,138 | +3.42% |
| 2026-06-10 | 218.67 | 223.53 | 214.9 | 215.49 | 369,091 | -1.78% |
| 2026-06-09 | 223 | 225 | 210.09 | 219.4 | 593,991 | -0.10% |
| 2026-06-08 | 222.51 | 223.625 | 218 | 219.63 | 430,991 | +0.25% |
| 2026-06-05 | 220.25 | 225.33 | 217.64 | 219.09 | 440,990 | -2.36% |
| 2026-06-04 | 224.53 | 230.93 | 219.01 | 224.39 | 553,425 | -2.16% |
| 2026-06-03 | 233.3 | 233.3 | 225.2 | 229.35 | 651,313 | +0.42% |
| 2026-06-02 | 220.34 | 231.63 | 220.34 | 228.4 | 799,715 | +5.01% |
| 2026-06-01 | 212.57 | 218.69 | 212.33 | 217.51 | 905,480 | +1.34% |
| 2026-05-29 | 217.94 | 220.34 | 213.5 | 214.63 | 1,059,915 | -0.64% |
| 2026-05-28 | 217.55 | 219.115 | 213.57 | 216.01 | 989,833 | -0.69% |
| 2026-05-27 | 224.71 | 224.71 | 214.88 | 217.51 | 1,174,085 | -2.48% |
| 2026-05-26 | 218.93 | 224.83 | 217.04 | 223.03 | 714,464 | +2.62% |
| 2026-05-22 | 215 | 219.005 | 211.97 | 217.33 | 434,916 | +2.11% |
| 2026-05-21 | 213.61 | 214.09 | 210.64 | 212.84 | 555,091 | -0.75% |
| 2026-05-20 | 209.36 | 214.92 | 208.25 | 214.45 | 571,080 | +3.97% |
| 2026-05-19 | 205.06 | 210.58 | 201.63 | 206.27 | 1,127,699 | -0.80% |
| 2026-05-18 | 210.87 | 212.308 | 205.87 | 207.93 | 912,225 | -0.21% |
| 2026-05-15 | 209.975 | 213 | 207.36 | 208.37 | 778,028 | -2.74% |
| 2026-05-14 | 213.72 | 215.675 | 209.665 | 214.24 | 801,433 | +1.14% |
| 2026-05-13 | 205.95 | 212.44 | 205.58 | 211.82 | 800,520 | +5.14% |
| 2026-05-12 | 201.78 | 202.18 | 196.61 | 201.46 | 767,967 | -0.54% |