Dark

ARW
Arrow Electronics, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:54 PM EDT

222.24USD-2.032%(-4.61)749,980

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:16:30 AM EDT

231.00USD+1.829%(+4.15)0

After-hours

Aug 6, 2026 4:51:30 PM EDT

214.94USD-3.285%(-7.30)132,961

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	226.3200	229.117500	220.8800	222.2900	-2.010%	757,609	0.000%
2026-08-05	227.9400	230.445000	220.9300	226.8500	-0.360%	567,505	-2.010%
2026-08-04	219.9600	229.240000	219.9600	227.6700	+5.009%	788,045	-2.363%
2026-08-03	212.2500	220.610000	211.6550	216.8100	+0.111%	568,624	+2.528%
2026-07-31	217.1000	219.030000	211.9800	216.5700	+1.748%	459,505	+2.641%
2026-07-30	210.2450	215.220000	208.5100	212.8500	+3.855%	516,431	+4.435%
2026-07-29	210.2000	211.665000	202.7900	204.9500	-3.047%	637,776	+8.461%
2026-07-28	210.0000	211.960000	204.2250	211.3900	-0.863%	553,635	+5.156%
2026-07-27	213.0000	214.720000	205.4200	213.2300	+0.452%	546,331	+4.249%
2026-07-24	214.4400	216.600000	211.1900	212.2700	-1.320%	325,911	+4.720%
2026-07-23	216.4100	220.960000	213.7200	215.1100	-1.682%	480,128	+3.338%
2026-07-22	215.5100	220.870000	215.4600	218.7900	+1.184%	543,360	+1.600%
2026-07-21	210.5200	216.502000	208.8100	216.2300	+5.165%	517,615	+2.803%
2026-07-20	209.0900	209.990000	204.1400	205.6100	-0.484%	406,183	+8.112%
2026-07-17	200.3300	208.500000	198.4250	206.6100	+1.230%	437,038	+7.589%
2026-07-16	202.5700	206.450000	201.0700	204.1000	-0.970%	444,904	+8.912%
2026-07-15	207.4500	208.879900	201.7950	206.1000	-0.194%	563,898	+7.855%
2026-07-14	206.6200	208.900000	203.2800	206.5000	+2.339%	405,773	+7.646%
2026-07-13	204.0800	206.055000	201.3200	201.7800	-2.243%	464,586	+10.165%
2026-07-10	204.2000	209.080000	203.3900	206.4100	+0.546%	431,429	+7.693%
2026-07-09	203.4900	211.260000	202.5500	205.2900	+3.410%	783,039	+8.281%
2026-07-08	193.9400	198.590000	193.8950	198.5200	+2.393%	593,714	+11.974%
2026-07-07	195.0000	195.000000	189.8600	193.8800	-1.992%	639,859	+14.653%
2026-07-06	199.3000	202.393800	195.8750	197.8200	+0.172%	593,625	+12.370%
2026-07-02	208.6200	208.620000	195.6300	197.4800	-5.787%	798,007	+12.563%
2026-07-01	213.0000	214.989900	207.8600	209.6100	-1.781%	694,346	+6.049%
2026-06-30	213.9700	214.750000	208.3200	213.4100	-0.707%	811,400	+4.161%
2026-06-29	214.5800	217.110000	209.8700	214.9300	-0.102%	768,824	+3.424%
2026-06-26	224.9800	225.620000	214.3500	215.1500	-6.060%	953,393	+3.319%
2026-06-25	228.4900	232.925000	226.1300	229.0300	+1.895%	870,064	-2.943%
2026-06-24	224.6900	227.455000	220.4000	224.7700	-0.297%	572,111	-1.103%
2026-06-23	228.2200	231.320000	225.1400	225.4400	-3.999%	449,672	-1.397%
2026-06-22	235.2900	237.332800	233.0600	234.8300	+0.915%	509,248	-5.340%
2026-06-18	230.8400	233.010000	228.1123	232.7000	+2.969%	875,617	-4.474%
2026-06-17	231.1300	232.465000	225.7950	225.9900	-1.211%	421,887	-1.637%
2026-06-16	230.0000	234.460000	228.7600	228.7600	-0.222%	547,600	-2.828%
2026-06-15	230.1800	232.199800	228.5300	229.2700	+1.098%	399,881	-3.044%
2026-06-12	223.9200	227.989900	221.0000	226.7800	+1.759%	353,544	-1.980%
2026-06-11	218.2500	223.000000	215.9800	222.8600	+3.420%	355,139	-0.256%
2026-06-10	218.6700	223.529900	214.9000	215.4900	-1.782%	369,091	+3.156%
2026-06-09	223.0000	225.000000	210.0900	219.4000	-0.105%	593,991	+1.317%
2026-06-08	222.5100	223.625000	218.0001	219.6300	+0.246%	430,992	+1.211%
2026-06-05	220.2500	225.330000	217.6400	219.0900	-2.362%	440,990	+1.461%
2026-06-04	224.5300	230.930000	219.0100	224.3900	-2.163%	553,425	-0.936%
2026-06-03	233.3000	233.300000	225.2000	229.3500	+0.416%	651,313	-3.078%
2026-06-02	220.3400	231.630000	220.3400	228.4000	+5.007%	799,716	-2.675%
2026-06-01	212.5700	218.690000	212.3300	217.5100	+1.342%	905,481	+2.198%
2026-05-29	217.9400	220.340000	213.5000	214.6300	-0.639%	1,059,916	+3.569%
2026-05-28	217.5500	219.115000	213.5700	216.0100	-0.690%	995,033	+2.907%
2026-05-27	224.7100	224.710000	214.8800	217.5100	-2.475%	1,174,042	+2.198%
2026-05-26	218.9300	224.830000	217.0400	223.0300	+2.623%	714,464	-0.332%
2026-05-22	215.0000	219.005000	211.9700	217.3300	+2.110%	434,917	+2.282%
2026-05-21	213.6100	214.089900	210.6401	212.8400	-0.751%	555,092	+4.440%
2026-05-20	209.3600	214.920000	208.2500	214.4500	+3.966%	571,080	+3.656%
2026-05-19	205.0600	210.579900	201.6300	206.2700	-0.798%	1,127,699	+7.767%
2026-05-18	210.8700	212.307500	205.8700	207.9300	-0.211%	912,225	+6.906%
2026-05-15	209.9750	213.000000	207.3600	208.3700	-2.740%	778,029	+6.680%
2026-05-14	213.7200	215.675000	209.6650	214.2400	+1.142%	801,433	+3.757%
2026-05-13	205.9500	212.440000	205.5800	211.8200	+5.142%	800,521	+4.943%
2026-05-12	201.7800	202.180000	196.6100	201.4600	-0.543%	767,967	+10.340%
2026-05-11	197.1600	206.070000	195.3900	202.5600	+3.904%	772,320	+9.740%
2026-05-08	191.9000	199.470000	191.6000	194.9500	+2.697%	951,765	+14.024%
2026-05-07	196.1500	196.820000	183.8500	189.8300	-1.053%	1,769,296	+17.100%
2026-05-06	188.2800	194.400000	186.0900	191.8500	+2.918%	2,199,982	+15.867%
2026-05-05	187.1100	190.580000	185.5900	186.4100	+0.480%	523,760	+19.248%
2026-05-04	185.6200	187.800000	182.7250	185.5200	+0.542%	598,782	+19.820%
2026-05-01	193.6700	193.670000	182.7900	184.5200	-1.762%	649,508	+20.469%
2026-04-30	187.4600	188.925000	184.7600	187.8300	+0.995%	639,771	+18.346%
2026-04-29	191.4800	192.050000	184.5200	185.9800	+1.065%	795,405	+19.524%
2026-04-28	184.7900	187.340000	181.0200	184.0200	-1.335%	409,419	+20.797%
2026-04-27	188.0800	188.845000	183.9100	186.5100	-0.273%	525,436	+19.184%
2026-04-24	189.6500	190.065000	186.9700	187.0200	-0.256%	683,459	+18.859%
2026-04-23	182.7500	189.870000	181.6450	187.5000	+3.283%	980,665	+18.555%
2026-04-22	180.0000	181.929000	178.8550	181.5400	+1.926%	507,402	+22.447%
2026-04-21	176.6300	179.720000	176.1000	178.1100	+1.216%	433,206	+24.805%
2026-04-20	175.1300	177.240000	173.8850	175.9700	+0.572%	492,172	+26.323%
2026-04-17	172.6500	176.450000	172.6500	174.9700	+1.821%	449,131	+27.045%
2026-04-16	168.6400	172.260000	167.6898	171.8400	+1.693%	437,694	+29.359%
2026-04-15	172.7200	173.435000	168.0000	168.9800	-2.695%	481,498	+31.548%
2026-04-14	177.1800	179.280000	172.8500	173.6600	-0.709%	945,832	+28.003%
2026-04-13	160.3600	175.270000	159.4700	174.9000	+10.563%	1,169,357	+27.095%
2026-04-10	158.6000	158.600000	156.0200	158.1900	+0.483%	405,207	+40.521%
2026-04-09	154.9500	158.040000	154.7900	157.4300	+1.581%	894,673	+41.199%
2026-04-08	152.8500	155.820000	151.3500	154.9800	+4.886%	678,340	+43.431%
2026-04-07	146.6000	150.400000	146.6000	147.7600	+0.360%	448,761	+50.440%
2026-04-06	145.5000	147.240000	144.8300	147.2300	+0.946%	447,556	+50.981%
2026-04-02	143.3600	148.380000	142.3700	145.8500	-0.532%	369,659	+52.410%
2026-04-01	144.5000	148.130000	144.5000	146.6300	+2.245%	383,284	+51.599%
2026-03-31	137.1900	143.735000	136.6750	143.4100	+5.224%	385,031	+55.003%
2026-03-30	141.5500	141.550000	135.2900	136.2900	-2.392%	590,927	+63.101%
2026-03-27	142.2800	143.480000	138.1400	139.6300	-2.520%	549,363	+59.199%
2026-03-26	144.1000	145.190000	142.3500	143.2400	-1.978%	266,848	+55.187%
2026-03-25	146.1200	147.000000	143.6700	146.1300	+1.310%	328,408	+52.118%
2026-03-24	140.2300	145.660000	137.8700	144.2400	+3.102%	453,615	+54.111%
2026-03-23	140.8800	142.695000	138.7900	139.9000	+2.386%	487,359	+58.892%
2026-03-20	140.4100	140.800000	135.8000	136.6400	-2.796%	669,425	+62.683%
2026-03-19	138.4200	141.330000	138.1100	140.5700	+0.321%	388,116	+58.135%
2026-03-18	140.4100	142.085000	138.5000	140.1200	-0.547%	497,371	+58.643%
2026-03-17	142.2200	142.890300	139.1501	140.8900	-0.099%	474,381	+57.776%
2026-03-16	142.2900	143.520000	140.5500	141.0300	+0.420%	315,775	+57.619%
2026-03-13	141.8300	142.900000	139.5500	140.4400	-0.064%	407,186	+58.281%
2026-03-12	139.9700	142.740000	137.3100	140.5300	-1.105%	501,586	+58.180%
2026-03-11	139.9600	142.610000	139.1350	142.1000	+1.529%	756,095	+56.432%
2026-03-10	138.7500	142.870000	138.2200	139.9600	+0.086%	495,403	+58.824%
2026-03-09	136.8500	140.830000	132.6200	139.8400	+1.070%	647,041	+58.960%
2026-03-06	140.0100	141.473700	137.5000	138.3600	-3.333%	424,129	+60.661%
2026-03-05	141.4500	145.340000	141.4000	143.1300	-0.230%	529,883	+55.306%
2026-03-04	146.9900	147.040000	142.5400	143.4600	-1.639%	639,288	+54.949%
2026-03-03	145.4600	146.650000	142.6800	145.8500	-2.741%	357,496	+52.410%
2026-03-02	150.4800	151.929900	147.5000	149.9600	-1.446%	479,082	+48.233%
2026-02-27	152.0600	152.910000	149.8700	152.1600	-1.098%	806,770	+46.090%
2026-02-26	154.9300	156.265000	152.0100	153.8500	-0.292%	450,265	+44.485%
2026-02-25	158.0300	158.990000	152.1700	154.3000	-1.657%	700,957	+44.064%
2026-02-24	160.4800	162.610000	155.8558	156.9000	-1.729%	757,925	+41.676%
2026-02-23	160.0000	161.030000	157.1400	159.6600	+1.675%	699,015	+39.227%
2026-02-20	153.1100	159.240000	153.1100	157.0300	+2.047%	618,578	+41.559%
2026-02-19	152.9100	154.210000	150.0000	153.8800	+0.555%	557,555	+44.457%
2026-02-18	152.8300	155.460000	150.0200	153.0300	+0.157%	460,441	+45.259%
2026-02-17	155.3200	155.365000	152.0400	152.7900	-2.177%	527,443	+45.487%
2026-02-13	154.1100	156.520000	152.0200	156.1900	+0.353%	595,259	+42.320%
2026-02-12	158.0700	159.699900	153.0300	155.6400	-1.375%	619,068	+42.823%
2026-02-11	158.5100	158.875000	155.0500	157.8100	+1.147%	735,325	+40.859%
2026-02-10	158.3200	158.500000	154.6700	156.0200	-1.322%	545,043	+42.475%
2026-02-09	157.4600	159.370000	154.6350	158.1100	-0.309%	1,055,175	+40.592%
2026-02-06	145.1300	160.630000	143.0000	158.6000	+12.403%	2,791,094	+40.158%
2026-02-05	136.8600	141.720000	135.0000	141.1000	+2.254%	1,330,033	+57.541%
2026-02-04	137.0400	139.710000	135.1000	137.9900	+1.943%	760,154	+61.091%
2026-02-03	134.8900	136.340000	132.5100	135.3600	+1.302%	647,039	+64.221%
2026-02-02	131.6700	135.000000	128.6200	133.6200	+0.853%	676,914	+66.360%
2026-01-30	131.3500	133.890000	130.2000	132.4900	-0.316%	872,661	+67.779%
2026-01-29	128.9200	133.010000	126.9400	132.9100	+3.504%	1,039,572	+67.249%
2026-01-28	121.5800	128.910000	121.5800	128.4100	+6.036%	1,254,175	+73.110%
2026-01-27	117.6600	121.220000	116.9900	121.1000	+2.854%	796,328	+83.559%
2026-01-26	116.8600	118.170000	116.0600	117.7400	+0.926%	405,955	+88.797%
2026-01-23	118.2100	118.495000	115.7500	116.6600	-1.528%	451,780	+90.545%
2026-01-22	119.2800	120.000000	117.6335	118.4700	+0.203%	536,745	+87.634%
2026-01-21	114.6200	119.575000	114.1601	118.2300	+4.287%	327,198	+88.015%
2026-01-20	116.0800	117.079120	113.1100	113.3700	-4.086%	468,607	+96.075%
2026-01-16	118.5000	119.291300	116.9400	118.2000	-0.379%	315,718	+88.063%
2026-01-15	116.9500	119.500000	116.9500	118.6500	+2.284%	341,022	+87.349%
2026-01-14	116.2500	116.840000	115.0800	116.0000	+0.043%	340,113	+91.629%
2026-01-13	115.0200	116.890000	115.0200	115.9500	+0.564%	485,697	+91.712%
2026-01-12	114.6800	115.880000	113.6583	115.3000	+0.270%	527,367	+92.793%
2026-01-09	113.6500	115.670000	111.2200	114.9900	+1.429%	491,054	+93.312%
2026-01-08	111.0300	113.430000	110.7700	113.3700	+1.650%	384,623	+96.075%
2026-01-07	113.2800	113.662500	110.0600	111.5300	-1.736%	534,859	+99.310%
2026-01-06	112.0900	114.430000	111.9400	113.5000	+0.460%	736,523	+95.850%
2026-01-05	113.3200	116.190000	111.8250	112.9800	-0.053%	476,569	+96.752%
2026-01-02	111.1900	113.530000	110.6100	113.0400	+2.596%	336,261	+96.647%
2025-12-31	112.8100	113.065000	109.8300	110.1800	-2.504%	561,319	+101.752%
2025-12-30	113.0500	113.080000	112.0400	113.0100	-0.027%	382,888	+96.699%
2025-12-29	113.1400	113.660700	112.3001	113.0400	-0.309%	336,058	+96.647%
2025-12-26	112.6700	113.500000	112.4400	113.3900	+0.773%	170,912	+96.040%
2025-12-24	112.6600	113.380000	111.6300	112.5200	+0.080%	171,542	+97.556%
2025-12-23	113.1600	113.630000	111.8800	112.4300	-0.777%	262,365	+97.714%
2025-12-22	113.7000	114.550000	112.3300	113.3100	+0.097%	492,893	+96.179%
2025-12-19	110.8800	114.450000	110.8000	113.2000	+1.744%	733,808	+96.369%
2025-12-18	111.6500	112.310000	110.4150	111.2600	-0.465%	516,972	+99.793%
2025-12-17	112.6900	113.810000	110.3401	111.7800	-0.869%	349,380	+98.864%
2025-12-16	113.4000	114.160000	111.7600	112.7600	-0.617%	497,319	+97.136%
2025-12-15	113.7000	114.630000	112.7650	113.4600	-0.114%	526,376	+95.919%
2025-12-12	115.7200	116.760000	113.0450	113.5900	-1.398%	478,327	+95.695%
2025-12-11	116.3600	116.940000	114.3500	115.2000	-0.971%	548,593	+92.960%
2025-12-10	112.7900	116.630000	112.7900	116.3300	+2.331%	632,772	+91.086%
2025-12-09	112.6700	114.510000	112.4800	113.6800	+0.664%	595,454	+95.540%
2025-12-08	113.1600	114.750000	110.8157	112.9300	+0.400%	514,810	+96.839%
2025-12-05	111.6300	113.030000	110.9750	112.4800	+1.051%	455,849	+97.626%
2025-12-04	110.9800	112.050000	110.2600	111.3100	+0.324%	377,166	+99.704%
2025-12-03	109.0100	111.070000	108.0300	110.9500	+1.882%	432,862	+100.352%
2025-12-02	108.5000	109.345000	107.5950	108.9000	+1.067%	416,938	+104.123%
2025-12-01	107.4700	108.460000	107.2850	107.7500	-0.241%	410,300	+106.302%
2025-11-28	107.1900	108.415000	107.1900	108.0100	+0.102%	178,340	+105.805%
2025-11-26	106.8800	108.740000	106.3601	107.9000	+1.002%	446,049	+106.015%
2025-11-25	106.3800	107.820000	106.0200	106.8300	+0.897%	571,129	+108.078%
2025-11-24	105.6500	107.165000	105.1800	105.8800	+0.132%	575,289	+109.945%
2025-11-21	102.2300	106.250000	102.2300	105.7400	+3.799%	599,173	+110.223%
2025-11-20	105.7000	106.165000	101.7900	101.8700	-2.330%	458,595	+118.209%
2025-11-19	104.9300	105.490000	103.6208	104.3000	-0.950%	372,661	+113.126%
2025-11-18	104.6100	106.700000	104.6100	105.3000	+0.420%	410,356	+111.102%
2025-11-17	107.4700	107.480000	104.2400	104.8600	-3.051%	436,894	+111.987%
2025-11-14	109.4200	110.547500	107.7000	108.1600	-1.860%	538,113	+105.520%
2025-11-13	110.9000	112.345000	109.9300	110.2100	-0.953%	639,645	+101.697%
2025-11-12	110.8400	112.530000	110.1401	111.2700	+0.752%	506,917	+99.775%
2025-11-11	112.5200	112.675000	109.9950	110.4400	-1.656%	642,894	+101.277%
2025-11-10	112.7300	113.185000	111.3200	112.3000	+0.528%	630,052	+97.943%
2025-11-07	113.0150	113.015000	109.7600	111.7100	+0.459%	744,846	+98.988%
2025-11-06	112.9700	114.325000	111.0250	111.2000	-1.445%	561,448	+99.901%
2025-11-05	111.8800	113.080000	109.6800	112.8300	+1.075%	732,428	+97.013%
2025-11-04	109.8400	112.780000	109.3100	111.6300	+0.162%	1,121,050	+99.131%
2025-11-03	110.6800	113.830000	109.6000	111.4500	-0.090%	1,417,351	+99.453%
2025-10-31	109.7200	112.000000	106.5750	111.5500	-1.484%	2,216,009	+99.274%
2025-10-30	117.3400	118.430000	112.8300	113.2300	-2.472%	1,093,195	+96.317%
2025-10-29	116.9300	118.413000	115.7600	116.1000	-1.835%	889,040	+91.464%
2025-10-28	119.0900	120.395000	116.9500	118.2700	-0.897%	817,702	+87.951%
2025-10-27	120.2700	121.550000	119.1500	119.3400	-0.525%	1,050,103	+86.266%
2025-10-24	122.4800	123.015000	119.8200	119.9700	-0.941%	376,829	+85.288%
2025-10-23	120.0300	122.330000	117.7600	121.1100	+0.866%	625,512	+83.544%
2025-10-22	124.9500	125.110000	119.7700	120.0700	-4.205%	500,033	+85.134%
2025-10-21	124.7500	126.610000	124.4550	125.3400	+0.473%	550,081	+77.350%
2025-10-20	120.0000	124.900000	120.0000	124.7500	+4.700%	581,880	+78.188%
2025-10-17	117.7400	119.280000	116.6800	119.1500	+0.923%	689,407	+86.563%
2025-10-16	117.5900	119.100000	117.0300	118.0600	+0.494%	600,367	+88.286%
2025-10-15	116.7300	117.750000	115.4200	117.4800	+1.407%	492,837	+89.215%
2025-10-14	112.2300	116.700000	112.1100	115.8500	+1.936%	642,562	+91.877%
2025-10-13	115.5200	115.520000	112.8500	113.6500	+0.132%	748,824	+95.592%
2025-10-10	118.0400	118.380000	113.4700	113.5000	-3.658%	477,574	+95.850%
2025-10-09	120.4900	120.650000	116.7500	117.8100	-2.216%	395,784	+88.685%
2025-10-08	118.9200	120.590000	117.4920	120.4800	+0.761%	400,628	+84.504%
2025-10-07	123.5800	124.062500	119.5100	119.5700	-2.702%	322,306	+85.908%
2025-10-06	123.2500	123.510000	121.8400	122.8900	+1.069%	284,974	+80.885%
2025-10-03	122.6600	124.395600	121.5300	121.5900	-0.702%	491,142	+82.819%
2025-10-02	122.6900	123.200000	121.2000	122.4500	+0.625%	372,700	+81.535%
2025-10-01	120.6800	122.010000	120.2200	121.6900	+0.570%	408,923	+82.669%
2025-09-30	120.5400	121.402000	119.8150	121.0000	+0.348%	363,354	+83.711%
2025-09-29	121.6200	121.620000	119.2900	120.5800	-0.281%	308,391	+84.351%
2025-09-26	119.3000	121.018000	118.4100	120.9200	+1.750%	331,101	+83.832%
2025-09-25	119.8600	120.010000	118.2500	118.8400	-1.728%	376,486	+87.050%
2025-09-24	121.7400	122.015000	120.6900	120.9300	-0.091%	343,347	+83.817%
2025-09-23	122.6800	124.050000	120.7200	121.0400	-0.738%	409,368	+83.650%
2025-09-22	121.7200	122.740000	120.8501	121.9400	+0.181%	666,060	+82.295%
2025-09-19	122.9500	123.405000	119.8589	121.7200	-0.912%	1,856,649	+82.624%
2025-09-18	120.7600	123.130000	119.3301	122.8400	+3.158%	500,953	+80.959%
2025-09-17	120.8300	122.115000	118.5000	119.0800	-6.236%	1,393,211	+86.673%
2025-09-16	126.9300	127.560000	125.5800	127.0000	-0.416%	534,144	+75.031%
2025-09-15	128.6100	129.380000	127.3600	127.5300	-0.631%	319,847	+74.304%
2025-09-12	128.8200	128.820000	127.0800	128.3400	-0.712%	513,819	+73.204%
2025-09-11	127.1500	129.430000	126.7600	129.2600	+1.731%	358,539	+71.971%
2025-09-10	126.1500	127.870000	126.1250	127.0600	+0.666%	372,910	+74.949%
2025-09-09	126.1100	126.750000	124.5500	126.2200	+0.095%	451,966	+76.113%
2025-09-08	127.4400	127.440000	125.2200	126.1000	-1.207%	425,604	+76.281%
2025-09-05	127.5300	128.499000	126.1500	127.6400	+0.742%	426,694	+74.154%
2025-09-04	124.3300	126.830000	123.8950	126.7000	+1.906%	338,808	+75.446%
2025-09-03	123.7500	124.560000	122.8500	124.3300	+0.607%	391,713	+78.790%
2025-09-02	123.7400	124.550000	122.5900	123.5800	-2.177%	419,552	+79.875%
2025-08-29	126.4800	127.395000	126.2000	126.3300	-0.386%	450,635	+75.960%
2025-08-28	128.3800	128.380000	126.2600	126.8200	-0.751%	367,656	+75.280%
2025-08-27	126.3600	128.330000	126.3600	127.7800	+0.606%	523,157	+73.963%
2025-08-26	129.3000	130.045000	127.0100	127.0100	-1.535%	835,139	+75.018%
2025-08-25	130.2500	130.250000	128.5800	128.9900	-0.830%	287,813	+72.331%
2025-08-22	125.1400	130.420000	124.5550	130.0700	+4.709%	390,934	+70.900%
2025-08-21	123.9100	124.970000	123.4000	124.2200	-0.568%	268,897	+78.949%
2025-08-20	125.6500	125.650000	122.9250	124.9300	-0.271%	555,625	+77.932%
2025-08-19	123.8900	125.660000	123.7400	125.2700	+1.441%	470,226	+77.449%
2025-08-18	123.8500	124.650000	123.3300	123.4900	-0.178%	330,471	+80.006%
2025-08-15	126.3200	126.320000	123.0500	123.7100	-1.708%	311,510	+79.686%
2025-08-14	125.9600	126.730000	123.7300	125.8600	-1.209%	386,497	+76.617%
2025-08-13	124.0400	128.285000	123.2600	127.4000	+3.241%	587,702	+74.482%
2025-08-12	120.5600	123.509100	119.9170	123.4000	+2.876%	365,208	+80.138%
2025-08-11	120.9400	121.820000	119.8600	119.9500	-0.778%	419,397	+85.319%
2025-08-08	118.8000	121.395000	118.0200	120.8900	+2.000%	469,966	+83.878%
2025-08-07	117.2800	118.800000	116.5050	118.5200	+1.988%	555,771	+87.555%
2025-08-06	116.6200	117.310000	114.1900	116.2100	-1.241%	698,931	+91.283%
2025-08-05	119.7000	119.700000	116.2200	117.6700	+1.344%	489,531	+88.910%
2025-08-04	114.6900	116.725000	113.8601	116.1100	+1.265%	674,348	+91.448%
2025-08-01	114.1100	116.790000	113.4500	114.6600	-1.155%	1,038,603	+93.869%
2025-07-31	126.6200	130.640000	115.8775	116.0000	-10.618%	1,303,146	+91.629%
2025-07-30	129.6100	131.025000	127.1300	129.7800	-0.192%	803,069	+71.282%
2025-07-29	129.5400	131.295000	129.1200	130.0300	+1.026%	385,905	+70.953%
2025-07-28	128.0000	128.760000	127.7100	128.7100	+0.704%	364,650	+72.706%
2025-07-25	127.4300	128.100000	126.5300	127.8100	+0.519%	315,045	+73.922%
2025-07-24	129.2900	129.290000	127.0900	127.1500	-2.440%	317,824	+74.825%
2025-07-23	131.2500	132.150000	130.1300	130.3300	-0.100%	347,275	+70.559%
2025-07-22	130.4400	131.140000	129.5500	130.4600	+0.069%	430,040	+70.389%
2025-07-21	130.8100	131.630000	130.3700	130.3700	-0.077%	437,390	+70.507%
2025-07-18	131.1200	131.400000	129.5000	130.4700	-0.199%	403,043	+70.376%
2025-07-17	130.8300	131.670000	129.8400	130.7300	+0.176%	320,901	+70.037%
2025-07-16	130.6400	131.230000	129.4000	130.5000	0.000%	277,235	+70.337%
2025-07-15	132.7400	133.010000	130.3100	130.5000	-1.084%	371,778	+70.337%
2025-07-14	131.5200	132.840000	131.1500	131.9300	-0.174%	262,434	+68.491%
2025-07-11	132.2600	133.170000	131.1700	132.1600	-0.811%	309,281	+68.198%
2025-07-10	133.0500	134.735000	132.6850	133.2400	+0.505%	492,019	+66.834%
2025-07-09	132.4500	133.160000	131.1400	132.5700	+0.432%	369,518	+67.677%
2025-07-08	130.7600	133.150000	130.7600	132.0000	+1.375%	507,447	+68.402%
2025-07-07	131.2500	133.510000	130.1400	130.2100	-1.483%	340,525	+70.717%
2025-07-03	132.2900	133.350000	131.1450	132.1700	+0.174%	240,850	+68.185%
2025-07-02	129.7600	132.090000	129.2900	131.9400	+1.680%	503,688	+68.478%
2025-07-01	127.1900	131.330000	127.1900	129.7600	+1.828%	457,714	+71.309%
2025-06-30	127.5600	127.700000	126.4150	127.4300	+0.134%	359,514	+74.441%
2025-06-27	128.4600	128.475000	126.3400	127.2600	-0.795%	561,875	+74.674%
2025-06-26	127.7300	129.085000	127.4650	128.2800	+1.008%	353,905	+73.285%
2025-06-25	126.7600	127.120000	125.9900	127.0000	+0.356%	345,395	+75.031%
2025-06-24	126.6000	128.000000	126.4600	126.5500	+0.468%	575,349	+75.654%
2025-06-23	123.7900	126.380000	123.7001	125.9600	+1.835%	529,055	+76.477%
2025-06-20	124.1800	124.395000	122.6000	123.6900	+0.162%	758,457	+79.715%
2025-06-18	124.2400	126.640000	123.1000	123.4900	-0.524%	444,798	+80.006%
2025-06-17	123.8700	125.769900	123.8700	124.1400	-0.553%	381,066	+79.064%
2025-06-16	123.1400	125.150000	122.3701	124.8300	+2.295%	329,513	+78.074%
2025-06-13	121.7700	123.300000	121.2000	122.0300	-1.190%	792,652	+82.160%
2025-06-12	123.3000	124.305000	123.1600	123.5000	-0.731%	331,934	+79.992%
2025-06-11	125.6500	125.650000	124.0900	124.4100	-0.536%	456,784	+78.675%
2025-06-10	123.8200	125.720000	123.4184	125.0800	+1.460%	535,412	+77.718%
2025-06-09	122.9900	124.327500	122.5000	123.2800	+1.107%	620,424	+80.313%
2025-06-06	121.9700	122.400000	121.2500	121.9300	+0.969%	418,860	+82.310%
2025-06-05	120.0400	121.500000	119.3100	120.7600	+0.583%	518,290	+84.076%
2025-06-04	120.8200	121.720000	119.8000	120.0600	-0.208%	436,855	+85.149%
2025-06-03	117.5100	120.460000	116.9200	120.3100	+2.383%	345,602	+84.764%
2025-06-02	118.1000	118.160000	116.1236	117.5100	-0.735%	378,157	+89.167%
2025-05-30	117.6500	118.860000	117.0100	118.3800	-0.746%	539,357	+87.777%
2025-05-29	119.3000	119.300000	118.0500	119.2700	+0.633%	292,680	+86.375%
2025-05-28	119.5700	120.000000	118.3600	118.5200	-1.159%	312,940	+87.555%
2025-05-27	118.4100	120.260000	117.6970	119.9100	+2.373%	345,632	+85.381%
2025-05-23	116.6700	118.360000	116.3500	117.1300	-1.695%	264,306	+89.781%
2025-05-22	118.4700	119.885000	117.9500	119.1500	+0.388%	316,482	+86.563%
2025-05-21	119.3000	120.470000	118.4900	118.6900	-1.616%	430,207	+87.286%
2025-05-20	121.0300	122.450100	120.0701	120.6400	-0.240%	425,349	+84.259%
2025-05-19	120.3000	121.595000	120.1400	120.9300	-0.820%	457,741	+83.817%
2025-05-16	120.4900	122.170000	120.2500	121.9300	+1.111%	491,402	+82.310%
2025-05-15	119.4200	120.760000	119.2700	120.5900	+0.400%	548,310	+84.335%
2025-05-14	120.5400	121.910000	120.0500	120.1100	-0.916%	537,586	+85.072%
2025-05-13	122.3800	123.200000	121.2000	121.2200	-0.435%	622,495	+83.377%
2025-05-12	122.2000	123.600000	121.3450	121.7500	+3.239%	658,927	+82.579%
2025-05-09	119.0800	119.390000	117.4900	117.9300	-0.346%	425,191	+88.493%
2025-05-08	116.5400	119.460000	116.2000	118.3400	+2.494%	466,686	+87.840%
2025-05-07	115.4800	116.155000	114.4450	115.4600	+0.321%	545,883	+92.526%
2025-05-06	115.3300	116.780000	114.9950	115.0900	-1.270%	512,250	+93.144%
2025-05-05	114.5300	117.980000	114.1600	116.5700	+1.233%	652,859	+90.692%
2025-05-02	114.7100	116.890000	114.7100	115.1500	+1.840%	697,067	+93.044%
2025-05-01	117.4700	117.470000	111.8100	113.0700	+1.536%	1,288,492	+96.595%
2025-04-30	109.8000	111.680000	107.5500	111.3600	-0.018%	1,998,827	+99.614%
2025-04-29	112.5200	112.980000	111.1000	111.3800	-1.407%	538,520	+99.578%
2025-04-28	111.4900	113.785000	111.3408	112.9700	+1.119%	729,759	+96.769%
2025-04-25	111.9800	112.070000	109.9500	111.7200	-0.321%	719,268	+98.971%
2025-04-24	108.4300	112.140000	107.9300	112.0800	+3.990%	527,654	+98.332%
2025-04-23	107.2100	109.390000	106.6100	107.7800	+2.883%	895,537	+106.244%
2025-04-22	103.4600	105.170000	102.1700	104.7600	+2.495%	636,445	+112.190%
2025-04-21	100.8400	102.615000	100.7150	102.2100	+0.020%	669,000	+117.484%
2025-04-17	100.2600	102.300000	100.2600	102.1900	+1.692%	512,286	+117.526%
2025-04-16	100.1200	100.935000	99.1050	100.4900	-0.109%	657,972	+121.206%
2025-04-15	99.5700	101.420000	99.3000	100.6000	+0.600%	818,294	+120.964%
2025-04-14	99.8700	100.775000	98.1050	100.0000	+2.239%	571,575	+122.290%
2025-04-11	96.4600	98.610000	94.9800	97.8100	+1.169%	554,127	+127.267%
2025-04-10	98.7900	99.170000	94.0400	96.6800	-4.287%	1,040,477	+129.923%
2025-04-09	91.5400	101.830000	90.8600	101.0100	+9.698%	1,026,715	+120.067%
2025-04-08	92.9700	95.245894	90.3700	92.0800	+1.949%	1,746,735	+141.410%
2025-04-07	89.4400	93.725000	86.5000	90.3200	-2.188%	1,033,996	+146.114%
2025-04-04	93.3000	94.965000	89.4500	92.3400	-3.923%	827,405	+140.730%
2025-04-03	101.3200	102.540000	95.9500	96.1100	-8.606%	668,217	+131.287%
2025-04-02	102.3700	105.200000	102.1750	105.1600	+1.879%	504,794	+111.383%
2025-04-01	103.7100	104.360000	102.2900	103.2200	-0.587%	361,573	+115.356%
2025-03-31	102.7600	104.335000	101.7900	103.8300	+0.116%	489,217	+114.090%
2025-03-28	104.7000	104.920000	102.8300	103.7100	-1.566%	343,356	+114.338%
2025-03-27	106.0700	106.070000	103.7050	105.3600	-1.477%	412,942	+110.981%
2025-03-26	107.5500	107.930000	106.1800	106.9400	-0.149%	353,108	+107.864%
2025-03-25	108.5000	109.050000	106.7700	107.1000	-1.154%	302,456	+107.554%
2025-03-24	106.1700	108.490000	105.5000	108.3500	+3.784%	523,290	+105.159%
2025-03-21	104.5200	105.470000	103.4800	104.4000	-1.454%	2,979,406	+112.921%
2025-03-20	108.0100	108.600000	105.7300	105.9400	-2.754%	372,746	+109.826%
2025-03-19	107.5000	110.150000	107.5000	108.9400	+1.406%	552,088	+104.048%
2025-03-18	105.7000	107.670000	105.5400	107.4300	+1.704%	415,294	+106.916%
2025-03-17	104.0800	106.670000	104.0800	105.6300	+0.869%	373,745	+110.442%
2025-03-14	103.3300	104.900000	102.8000	104.7200	+2.737%	468,727	+112.271%
2025-03-13	102.2700	103.476900	101.7812	101.9300	-0.643%	544,926	+118.081%
2025-03-12	104.7700	105.195000	102.2100	102.5900	-1.940%	592,489	+116.678%
2025-03-11	107.4400	107.615000	103.4950	104.6200	-2.697%	439,158	+112.474%
2025-03-10	108.6100	109.590000	106.9400	107.5200	-1.665%	484,210	+106.743%
2025-03-07	105.4700	109.430000	105.4700	109.3400	+3.268%	460,294	+103.302%
2025-03-06	104.6900	106.530000	104.5000	105.8800	-0.047%	438,112	+109.945%
2025-03-05	105.1200	106.020000	103.9300	105.9300	+1.495%	349,191	+109.846%
2025-03-04	104.4200	106.260000	103.4000	104.3700	-1.193%	578,166	+112.983%
2025-03-03	108.9600	109.125000	105.0800	105.6300	-2.258%	492,863	+110.442%
2025-02-28	107.8900	108.880000	106.7300	108.0700	-0.185%	457,601	+105.691%
2025-02-27	109.8600	111.020000	108.1200	108.2700	-1.474%	361,053	+105.311%
2025-02-26	110.4400	111.200000	108.8800	109.8900	-0.236%	561,707	+102.284%
2025-02-25	111.2800	113.710000	109.9100	110.1500	-1.432%	828,853	+101.807%
2025-02-24	111.9400	113.720000	110.8400	111.7500	+0.359%	479,788	+98.917%
2025-02-21	112.1900	112.940000	110.3800	111.3500	-0.749%	540,517	+99.632%
2025-02-20	111.7600	112.720000	111.1000	112.1900	+0.277%	477,464	+98.137%
2025-02-19	110.0300	112.020000	109.4100	111.8800	+0.902%	541,237	+98.686%
2025-02-18	109.6000	111.020000	108.8400	110.8800	+1.613%	522,193	+100.478%
2025-02-14	108.8900	109.618700	108.2401	109.1200	+0.832%	411,841	+103.712%

document.getElementById("XHGgcW").onerror = function(){this.style.display='none';}; .dark-mode .DQcQH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQcQH5{ color: #333333; background-color: white; border: 2px solid #333333; }ARWArrow Electronics, Inc.stock NYSE

ARW
Arrow Electronics, Inc.
stock NYSE