Arrow Electronics, Inc.ARWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $116.95 | $119.50 | $116.95 | $118.65 | 341,022 |
| 1/14/2026 | $116.25 | $116.84 | $115.08 | $116.00 | 340,113 |
| 1/13/2026 | $115.02 | $116.89 | $115.02 | $115.95 | 486,531 |
| 1/12/2026 | $114.68 | $115.88 | $113.66 | $115.30 | 527,400 |
| 1/9/2026 | $113.65 | $115.67 | $111.22 | $114.99 | 494,513 |
| 1/8/2026 | $111.03 | $113.43 | $110.77 | $113.37 | 384,623 |
| 1/7/2026 | $113.28 | $113.66 | $110.06 | $111.53 | 534,900 |
| 1/6/2026 | $112.09 | $114.43 | $111.94 | $113.50 | 736,523 |
| 1/5/2026 | $113.32 | $116.19 | $111.83 | $112.98 | 476,600 |
| 1/2/2026 | $111.19 | $113.53 | $110.61 | $113.04 | 336,300 |
| 12/31/2025 | $112.81 | $113.07 | $109.83 | $110.18 | 561,320 |
| 12/30/2025 | $113.05 | $113.08 | $112.04 | $113.01 | 382,900 |
| 12/29/2025 | $113.14 | $113.66 | $112.30 | $113.04 | 336,100 |
| 12/26/2025 | $112.67 | $113.50 | $112.44 | $113.39 | 170,912 |
| 12/24/2025 | $112.66 | $113.38 | $111.63 | $112.52 | 171,542 |
| 12/23/2025 | $113.16 | $113.63 | $111.88 | $112.43 | 262,400 |
| 12/22/2025 | $113.70 | $114.55 | $112.33 | $113.31 | 492,900 |
| 12/19/2025 | $110.88 | $114.45 | $110.80 | $113.20 | 733,808 |
| 12/18/2025 | $111.65 | $112.31 | $110.42 | $111.26 | 517,000 |
| 12/17/2025 | $112.69 | $113.81 | $110.34 | $111.78 | 349,400 |
| 12/16/2025 | $113.40 | $114.16 | $111.76 | $112.76 | 497,319 |
| 12/15/2025 | $113.70 | $114.63 | $112.77 | $113.46 | 526,400 |
| 12/12/2025 | $115.72 | $116.76 | $113.05 | $113.59 | 478,327 |
| 12/11/2025 | $116.36 | $116.94 | $114.35 | $115.20 | 548,600 |
| 12/10/2025 | $112.79 | $116.63 | $112.79 | $116.33 | 632,800 |
| 12/9/2025 | $112.67 | $114.51 | $112.48 | $113.68 | 595,500 |
| 12/8/2025 | $113.16 | $114.75 | $110.82 | $112.93 | 514,810 |
| 12/5/2025 | $111.63 | $113.03 | $110.98 | $112.48 | 455,849 |
| 12/4/2025 | $110.98 | $112.05 | $110.26 | $111.31 | 377,200 |
| 12/3/2025 | $109.01 | $111.07 | $108.03 | $110.95 | 432,900 |
| 12/2/2025 | $108.50 | $109.35 | $107.60 | $108.90 | 416,938 |
| 12/1/2025 | $107.47 | $108.46 | $107.29 | $107.75 | 410,300 |
| 11/28/2025 | $107.19 | $108.42 | $107.19 | $108.01 | 178,340 |
| 11/26/2025 | $106.88 | $108.74 | $106.36 | $107.90 | 446,049 |
| 11/25/2025 | $106.38 | $107.82 | $106.02 | $106.83 | 571,129 |
| 11/24/2025 | $105.65 | $107.17 | $105.18 | $105.88 | 575,300 |
| 11/21/2025 | $102.23 | $106.25 | $102.23 | $105.74 | 599,200 |
| 11/20/2025 | $105.70 | $106.17 | $101.79 | $101.87 | 458,600 |
| 11/19/2025 | $104.93 | $105.49 | $103.62 | $104.30 | 372,700 |
| 11/18/2025 | $104.61 | $106.70 | $104.61 | $105.30 | 410,400 |
| 11/17/2025 | $107.47 | $107.48 | $104.24 | $104.86 | 436,900 |
| 11/14/2025 | $109.42 | $110.55 | $107.70 | $108.16 | 538,113 |
| 11/13/2025 | $110.90 | $112.35 | $109.93 | $110.21 | 639,645 |
| 11/12/2025 | $110.84 | $112.53 | $110.14 | $111.27 | 506,917 |
| 11/11/2025 | $112.52 | $112.68 | $110.00 | $110.44 | 642,900 |
| 11/10/2025 | $112.73 | $113.19 | $111.32 | $112.30 | 630,100 |
| 11/7/2025 | $113.02 | $113.02 | $109.76 | $111.71 | 744,846 |
| 11/6/2025 | $112.97 | $114.33 | $111.03 | $111.20 | 561,448 |
| 11/5/2025 | $111.88 | $113.08 | $109.68 | $112.83 | 732,428 |
| 11/4/2025 | $109.84 | $112.78 | $109.31 | $111.63 | 1.12M |
| 11/3/2025 | $110.68 | $113.83 | $109.60 | $111.45 | 1.42M |
| 10/31/2025 | $109.72 | $112.00 | $106.58 | $111.55 | 2.22M |
| 10/30/2025 | $117.34 | $118.43 | $112.83 | $113.23 | 1.09M |
| 10/29/2025 | $116.93 | $118.41 | $115.76 | $116.10 | 889,040 |
| 10/28/2025 | $119.09 | $120.40 | $116.95 | $118.27 | 817,702 |
| 10/27/2025 | $120.27 | $121.55 | $119.15 | $119.34 | 1.05M |
| 10/24/2025 | $122.48 | $123.02 | $119.82 | $119.97 | 376,829 |
| 10/23/2025 | $120.03 | $122.33 | $117.76 | $121.11 | 625,512 |
| 10/22/2025 | $124.95 | $125.11 | $119.77 | $120.07 | 500,033 |
| 10/21/2025 | $124.75 | $126.61 | $124.46 | $125.34 | 550,100 |
| 10/20/2025 | $120.00 | $124.90 | $120.00 | $124.75 | 581,900 |