Arrow Electronics Inc (ARW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 209.60 | 209.60 | 194.45 | 203.51 | -8.45% | 1,166,500 |
| 2026-08-06 | 226.32 | 229.12 | 220.88 | 222.29 | -2.01% | 757,600 |
| 2026-08-05 | 227.94 | 230.45 | 220.93 | 226.85 | -0.36% | 567,500 |
| 2026-08-04 | 219.96 | 229.24 | 219.96 | 227.67 | +5.01% | 788,000 |
| 2026-08-03 | 212.25 | 220.61 | 211.66 | 216.81 | +0.11% | 568,200 |
| 2026-07-31 | 217.10 | 219.03 | 211.98 | 216.57 | +1.75% | 459,500 |
| 2026-07-30 | 210.25 | 215.22 | 208.51 | 212.85 | +3.85% | 516,400 |
| 2026-07-29 | 210.20 | 211.67 | 202.79 | 204.95 | -3.05% | 637,700 |
| 2026-07-28 | 210.00 | 211.96 | 204.23 | 211.39 | -0.86% | 553,600 |
| 2026-07-27 | 213.00 | 214.72 | 205.42 | 213.23 | +0.45% | 546,300 |
| 2026-07-24 | 214.44 | 216.60 | 211.19 | 212.27 | -1.32% | 325,900 |
| 2026-07-23 | 216.41 | 220.96 | 213.72 | 215.11 | -1.68% | 480,100 |
| 2026-07-22 | 215.51 | 220.87 | 215.46 | 218.79 | +1.18% | 543,400 |
| 2026-07-21 | 210.52 | 216.50 | 208.81 | 216.23 | +5.17% | 517,600 |
| 2026-07-20 | 209.09 | 209.99 | 204.14 | 205.61 | -0.48% | 406,200 |
| 2026-07-17 | 200.33 | 208.50 | 198.43 | 206.61 | +1.23% | 437,000 |
| 2026-07-16 | 202.57 | 206.45 | 201.07 | 204.10 | -0.97% | 444,900 |
| 2026-07-15 | 207.45 | 208.88 | 201.80 | 206.10 | -0.19% | 563,800 |
| 2026-07-14 | 206.62 | 208.90 | 203.28 | 206.50 | +2.34% | 405,800 |
| 2026-07-13 | 204.08 | 206.06 | 201.32 | 201.78 | -2.24% | 464,500 |
| 2026-07-10 | 204.20 | 209.08 | 203.39 | 206.41 | +0.55% | 431,400 |
| 2026-07-09 | 203.49 | 211.26 | 202.55 | 205.29 | +3.41% | 783,000 |
| 2026-07-08 | 193.94 | 198.59 | 193.90 | 198.52 | +2.39% | 593,700 |
| 2026-07-07 | 195.00 | 195.00 | 189.86 | 193.88 | -1.99% | 639,800 |
| 2026-07-06 | 199.30 | 202.39 | 195.88 | 197.82 | +0.17% | 593,600 |
| 2026-07-02 | 208.62 | 208.62 | 195.63 | 197.48 | -5.79% | 798,000 |
| 2026-07-01 | 213.00 | 214.99 | 207.86 | 209.61 | -1.78% | 694,300 |
| 2026-06-30 | 213.97 | 214.75 | 208.32 | 213.41 | -0.71% | 811,200 |
| 2026-06-29 | 214.58 | 217.11 | 209.87 | 214.93 | -0.10% | 768,800 |
| 2026-06-26 | 224.98 | 225.62 | 214.35 | 215.15 | -6.06% | 953,400 |
| 2026-06-25 | 228.49 | 232.93 | 226.13 | 229.03 | +1.90% | 870,100 |
| 2026-06-24 | 224.69 | 227.46 | 220.40 | 224.77 | -0.30% | 572,100 |
| 2026-06-23 | 228.22 | 231.32 | 225.14 | 225.44 | -4.00% | 449,700 |
| 2026-06-22 | 235.29 | 237.33 | 233.06 | 234.83 | +0.92% | 509,200 |
| 2026-06-18 | 230.84 | 233.01 | 228.11 | 232.70 | +2.97% | 875,600 |
| 2026-06-17 | 231.13 | 232.47 | 225.80 | 225.99 | -1.21% | 421,800 |
| 2026-06-16 | 230.00 | 234.46 | 228.76 | 228.76 | -0.22% | 547,300 |
| 2026-06-15 | 230.18 | 232.20 | 228.53 | 229.27 | +1.10% | 399,300 |
| 2026-06-12 | 223.92 | 227.99 | 221.00 | 226.78 | +1.76% | 353,500 |
| 2026-06-11 | 218.25 | 223.00 | 215.98 | 222.86 | +3.42% | 354,800 |
| 2026-06-10 | 218.67 | 223.53 | 214.90 | 215.49 | -1.78% | 369,100 |
| 2026-06-09 | 223.00 | 225.00 | 210.09 | 219.40 | -0.10% | 594,000 |
| 2026-06-08 | 222.51 | 223.63 | 218.00 | 219.63 | +0.25% | 431,000 |
| 2026-06-05 | 220.25 | 225.33 | 217.64 | 219.09 | -2.36% | 441,000 |
| 2026-06-04 | 224.53 | 230.93 | 219.01 | 224.39 | -2.16% | 553,100 |
| 2026-06-03 | 233.30 | 233.30 | 225.20 | 229.35 | +0.42% | 651,200 |
| 2026-06-02 | 220.34 | 231.63 | 220.34 | 228.40 | +5.01% | 799,700 |
| 2026-06-01 | 212.57 | 218.69 | 212.33 | 217.51 | +1.34% | 905,500 |
| 2026-05-29 | 217.94 | 220.34 | 213.50 | 214.63 | -0.64% | 1,059,800 |
| 2026-05-28 | 217.55 | 219.12 | 213.57 | 216.01 | -0.69% | 989,800 |
| 2026-05-27 | 224.71 | 224.71 | 214.88 | 217.51 | -2.48% | 1,174,100 |
| 2026-05-26 | 218.93 | 224.83 | 217.04 | 223.03 | +2.62% | 714,400 |
| 2026-05-22 | 215.00 | 219.01 | 211.97 | 217.33 | +2.11% | 434,900 |
| 2026-05-21 | 213.61 | 214.09 | 210.64 | 212.84 | -0.75% | 555,100 |
| 2026-05-20 | 209.36 | 214.92 | 208.25 | 214.45 | +3.97% | 571,000 |
| 2026-05-19 | 205.06 | 210.58 | 201.63 | 206.27 | -0.80% | 1,127,700 |
| 2026-05-18 | 210.87 | 212.31 | 205.87 | 207.93 | -0.21% | 912,200 |
| 2026-05-15 | 209.98 | 213.00 | 207.36 | 208.37 | -2.74% | 778,000 |
| 2026-05-14 | 213.72 | 215.68 | 209.67 | 214.24 | +1.14% | 801,400 |
| 2026-05-13 | 205.95 | 212.44 | 205.58 | 211.82 | +5.14% | 800,500 |
| 2026-05-12 | 201.78 | 202.18 | 196.61 | 201.46 | -0.54% | 767,900 |
| 2026-05-11 | 197.16 | 206.07 | 195.39 | 202.56 | +3.90% | 772,300 |
| 2026-05-08 | 191.90 | 199.47 | 191.60 | 194.95 | +2.70% | 951,800 |
| 2026-05-07 | 196.15 | 196.82 | 183.85 | 189.83 | -1.05% | 1,768,900 |
| 2026-05-06 | 188.28 | 194.40 | 186.09 | 191.85 | +2.92% | 2,199,900 |
| 2026-05-05 | 187.11 | 190.58 | 185.59 | 186.41 | +0.48% | 523,600 |
| 2026-05-04 | 185.62 | 187.80 | 182.73 | 185.52 | +0.54% | 598,800 |
| 2026-05-01 | 193.67 | 193.67 | 182.79 | 184.52 | -1.76% | 649,500 |
| 2026-04-30 | 187.46 | 188.93 | 184.76 | 187.83 | +0.99% | 639,800 |
| 2026-04-29 | 191.48 | 192.05 | 184.52 | 185.98 | +1.07% | 795,500 |
| 2026-04-28 | 184.79 | 187.34 | 181.02 | 184.02 | -1.34% | 409,400 |
| 2026-04-27 | 188.08 | 188.85 | 183.91 | 186.51 | -0.27% | 525,400 |
| 2026-04-24 | 189.65 | 190.07 | 186.97 | 187.02 | -0.26% | 683,400 |
| 2026-04-23 | 182.75 | 189.87 | 181.65 | 187.50 | +3.28% | 980,700 |
| 2026-04-22 | 180.00 | 181.93 | 178.86 | 181.54 | +1.93% | 507,400 |
| 2026-04-21 | 176.63 | 179.72 | 176.10 | 178.11 | +1.22% | 433,200 |
| 2026-04-20 | 175.13 | 177.24 | 173.89 | 175.97 | +0.57% | 492,200 |
| 2026-04-17 | 172.65 | 176.45 | 172.65 | 174.97 | +1.82% | 449,100 |
| 2026-04-16 | 168.64 | 172.26 | 167.69 | 171.84 | +1.69% | 437,700 |
| 2026-04-15 | 172.72 | 173.44 | 168.00 | 168.98 | -2.69% | 481,500 |
| 2026-04-14 | 177.18 | 179.28 | 172.85 | 173.66 | -0.71% | 945,600 |
| 2026-04-13 | 160.36 | 175.27 | 159.47 | 174.90 | +10.56% | 1,169,300 |
| 2026-04-10 | 158.60 | 158.60 | 156.02 | 158.19 | +0.48% | 405,200 |
| 2026-04-09 | 154.95 | 158.04 | 154.79 | 157.43 | +1.58% | 894,600 |
| 2026-04-08 | 152.85 | 155.82 | 151.35 | 154.98 | +4.89% | 678,300 |
| 2026-04-07 | 146.60 | 150.40 | 146.60 | 147.76 | +0.36% | 448,700 |
| 2026-04-06 | 145.50 | 147.24 | 144.83 | 147.23 | +0.95% | 447,600 |
| 2026-04-02 | 143.36 | 148.38 | 142.37 | 145.85 | -0.53% | 369,600 |
| 2026-04-01 | 144.50 | 148.13 | 144.50 | 146.63 | +2.25% | 383,300 |
| 2026-03-31 | 137.19 | 143.74 | 136.68 | 143.41 | +5.22% | 384,700 |
| 2026-03-30 | 141.55 | 141.55 | 135.29 | 136.29 | -2.39% | 590,900 |
| 2026-03-27 | 142.28 | 143.48 | 138.14 | 139.63 | -2.52% | 549,400 |
| 2026-03-26 | 144.10 | 145.19 | 142.35 | 143.24 | -1.98% | 266,800 |
| 2026-03-25 | 146.12 | 147.00 | 143.67 | 146.13 | +1.31% | 328,400 |
| 2026-03-24 | 140.23 | 145.66 | 137.87 | 144.24 | +3.10% | 453,600 |
| 2026-03-23 | 140.88 | 142.70 | 138.79 | 139.90 | +2.39% | 487,400 |
| 2026-03-20 | 140.41 | 140.80 | 135.80 | 136.64 | -2.80% | 669,400 |
| 2026-03-19 | 138.42 | 141.33 | 138.11 | 140.57 | +0.32% | 388,100 |
| 2026-03-18 | 140.41 | 142.09 | 138.50 | 140.12 | -0.55% | 497,400 |
| 2026-03-17 | 142.22 | 142.89 | 139.15 | 140.89 | -0.10% | 474,400 |
| 2026-03-16 | 142.29 | 143.52 | 140.55 | 141.03 | +0.42% | 315,700 |
| 2026-03-13 | 141.83 | 142.90 | 139.55 | 140.44 | -0.06% | 407,200 |
| 2026-03-12 | 139.97 | 142.74 | 137.31 | 140.53 | -1.10% | 501,600 |
| 2026-03-11 | 139.96 | 142.61 | 139.14 | 142.10 | +1.53% | 755,800 |
| 2026-03-10 | 138.75 | 142.87 | 138.22 | 139.96 | +0.09% | 495,400 |
| 2026-03-09 | 136.85 | 140.83 | 132.62 | 139.84 | +1.07% | 647,000 |
| 2026-03-06 | 140.01 | 141.47 | 137.50 | 138.36 | -3.33% | 424,100 |
| 2026-03-05 | 141.45 | 145.34 | 141.40 | 143.13 | -0.23% | 529,900 |
| 2026-03-04 | 146.99 | 147.04 | 142.54 | 143.46 | -1.64% | 639,300 |
| 2026-03-03 | 145.46 | 146.65 | 142.68 | 145.85 | -2.74% | 357,500 |
| 2026-03-02 | 150.48 | 151.93 | 147.50 | 149.96 | -1.45% | 479,100 |
| 2026-02-27 | 152.06 | 152.91 | 149.87 | 152.16 | -1.10% | 806,800 |
| 2026-02-26 | 154.93 | 156.27 | 152.01 | 153.85 | -0.29% | 450,300 |
| 2026-02-25 | 158.03 | 158.99 | 152.17 | 154.30 | -1.66% | 701,000 |
| 2026-02-24 | 160.48 | 162.61 | 155.86 | 156.90 | -1.73% | 757,700 |
| 2026-02-23 | 160.00 | 161.03 | 157.14 | 159.66 | +1.67% | 699,000 |
| 2026-02-20 | 153.11 | 159.24 | 153.11 | 157.03 | +2.05% | 618,500 |
| 2026-02-19 | 152.91 | 154.21 | 150.00 | 153.88 | +0.56% | 557,600 |
| 2026-02-18 | 152.83 | 155.46 | 150.02 | 153.03 | +0.16% | 460,400 |
| 2026-02-17 | 155.32 | 155.37 | 152.04 | 152.79 | -2.18% | 527,400 |
| 2026-02-13 | 154.11 | 156.52 | 152.02 | 156.19 | +0.35% | 595,400 |
| 2026-02-12 | 158.07 | 159.70 | 153.03 | 155.64 | -1.38% | 619,100 |
| 2026-02-11 | 158.51 | 158.88 | 155.05 | 157.81 | +1.15% | 735,300 |
| 2026-02-10 | 158.32 | 158.50 | 154.67 | 156.02 | -1.32% | 545,000 |
| 2026-02-09 | 157.46 | 159.37 | 154.64 | 158.11 | -0.31% | 1,055,200 |
| 2026-02-06 | 145.13 | 160.63 | 143.00 | 158.60 | +12.40% | 2,791,100 |
| 2026-02-05 | 136.86 | 141.72 | 135.00 | 141.10 | +2.25% | 1,330,200 |
| 2026-02-04 | 137.04 | 139.71 | 135.10 | 137.99 | +1.94% | 760,200 |
| 2026-02-03 | 134.89 | 136.34 | 132.51 | 135.36 | +1.30% | 647,000 |
| 2026-02-02 | 131.67 | 135.00 | 128.62 | 133.62 | +0.85% | 676,900 |
| 2026-01-30 | 131.35 | 133.89 | 130.20 | 132.49 | -0.32% | 843,200 |
| 2026-01-29 | 128.92 | 133.01 | 126.94 | 132.91 | +3.50% | 1,039,600 |
| 2026-01-28 | 121.58 | 128.91 | 121.58 | 128.41 | +6.04% | 1,254,200 |
| 2026-01-27 | 117.66 | 121.22 | 116.99 | 121.10 | +2.85% | 796,300 |
| 2026-01-26 | 116.86 | 118.17 | 116.06 | 117.74 | +0.93% | 407,000 |
| 2026-01-23 | 118.21 | 118.50 | 115.75 | 116.66 | -1.53% | 451,800 |
| 2026-01-22 | 119.28 | 120.00 | 117.63 | 118.47 | +0.20% | 536,700 |
| 2026-01-21 | 114.62 | 119.58 | 114.16 | 118.23 | +4.29% | 327,200 |
| 2026-01-20 | 116.08 | 117.08 | 113.11 | 113.37 | -4.09% | 468,600 |
| 2026-01-16 | 118.50 | 119.29 | 116.94 | 118.20 | -0.38% | 315,600 |
| 2026-01-15 | 116.95 | 119.50 | 116.95 | 118.65 | +2.28% | 341,000 |
| 2026-01-14 | 116.25 | 116.84 | 115.08 | 116.00 | +0.04% | 340,100 |
| 2026-01-13 | 115.02 | 116.89 | 115.02 | 115.95 | +0.56% | 486,500 |
| 2026-01-12 | 114.68 | 115.88 | 113.66 | 115.30 | +0.27% | 527,400 |
| 2026-01-09 | 113.65 | 115.67 | 111.22 | 114.99 | +1.43% | 494,500 |
| 2026-01-08 | 111.03 | 113.43 | 110.77 | 113.37 | +1.65% | 384,600 |
| 2026-01-07 | 113.28 | 113.66 | 110.06 | 111.53 | -1.74% | 534,900 |
| 2026-01-06 | 112.09 | 114.43 | 111.94 | 113.50 | +0.46% | 736,500 |
| 2026-01-05 | 113.32 | 116.19 | 111.83 | 112.98 | -0.05% | 476,600 |
| 2026-01-02 | 111.19 | 113.53 | 110.61 | 113.04 | +2.60% | 336,300 |
| 2025-12-31 | 112.81 | 113.07 | 109.83 | 110.18 | -2.50% | 561,300 |
| 2025-12-30 | 113.05 | 113.08 | 112.04 | 113.01 | -0.03% | 382,900 |
| 2025-12-29 | 113.14 | 113.66 | 112.30 | 113.04 | -0.31% | 336,100 |
| 2025-12-26 | 112.67 | 113.50 | 112.44 | 113.39 | +0.77% | 170,900 |
| 2025-12-24 | 112.66 | 113.38 | 111.63 | 112.52 | +0.08% | 171,500 |
| 2025-12-23 | 113.16 | 113.63 | 111.88 | 112.43 | -0.78% | 262,400 |
| 2025-12-22 | 113.70 | 114.55 | 112.33 | 113.31 | +0.10% | 492,900 |
| 2025-12-19 | 110.88 | 114.45 | 110.80 | 113.20 | +1.74% | 733,800 |
| 2025-12-18 | 111.65 | 112.31 | 110.42 | 111.26 | -0.47% | 517,000 |
| 2025-12-17 | 112.69 | 113.81 | 110.34 | 111.78 | -0.87% | 349,400 |
| 2025-12-16 | 113.40 | 114.16 | 111.76 | 112.76 | -0.62% | 497,300 |
| 2025-12-15 | 113.70 | 114.63 | 112.77 | 113.46 | -0.11% | 526,400 |
| 2025-12-12 | 115.72 | 116.76 | 113.05 | 113.59 | -1.40% | 478,300 |
| 2025-12-11 | 116.36 | 116.94 | 114.35 | 115.20 | -0.97% | 548,600 |
| 2025-12-10 | 112.79 | 116.63 | 112.79 | 116.33 | +2.33% | 632,800 |
| 2025-12-09 | 112.67 | 114.51 | 112.48 | 113.68 | +0.66% | 595,500 |
| 2025-12-08 | 113.16 | 114.75 | 110.82 | 112.93 | +0.40% | 514,800 |
| 2025-12-05 | 111.63 | 113.03 | 110.98 | 112.48 | +1.05% | 455,800 |
| 2025-12-04 | 110.98 | 112.05 | 110.26 | 111.31 | +0.32% | 377,200 |
| 2025-12-03 | 109.01 | 111.07 | 108.03 | 110.95 | +1.88% | 432,900 |
| 2025-12-02 | 108.50 | 109.35 | 107.60 | 108.90 | +1.07% | 416,900 |
| 2025-12-01 | 107.47 | 108.46 | 107.29 | 107.75 | -0.24% | 410,300 |
| 2025-11-28 | 107.19 | 108.42 | 107.19 | 108.01 | +0.10% | 178,300 |
| 2025-11-26 | 106.88 | 108.74 | 106.36 | 107.90 | +1.00% | 446,000 |
| 2025-11-25 | 106.38 | 107.82 | 106.02 | 106.83 | +0.90% | 571,100 |
| 2025-11-24 | 105.65 | 107.17 | 105.18 | 105.88 | +0.13% | 575,300 |
| 2025-11-21 | 102.23 | 106.25 | 102.23 | 105.74 | +3.80% | 599,200 |
| 2025-11-20 | 105.70 | 106.17 | 101.79 | 101.87 | -2.33% | 458,600 |
| 2025-11-19 | 104.93 | 105.49 | 103.62 | 104.30 | -0.95% | 372,700 |
| 2025-11-18 | 104.61 | 106.70 | 104.61 | 105.30 | +0.42% | 410,400 |
| 2025-11-17 | 107.47 | 107.48 | 104.24 | 104.86 | -3.05% | 436,900 |
| 2025-11-14 | 109.42 | 110.55 | 107.70 | 108.16 | -1.86% | 538,100 |
| 2025-11-13 | 110.90 | 112.35 | 109.93 | 110.21 | -0.95% | 639,600 |
| 2025-11-12 | 110.84 | 112.53 | 110.14 | 111.27 | +0.75% | 506,900 |
| 2025-11-11 | 112.52 | 112.68 | 110.00 | 110.44 | -1.66% | 642,900 |
| 2025-11-10 | 112.73 | 113.19 | 111.32 | 112.30 | +0.53% | 630,100 |
| 2025-11-07 | 113.02 | 113.02 | 109.76 | 111.71 | +0.46% | 744,800 |
| 2025-11-06 | 112.97 | 114.33 | 111.03 | 111.20 | -1.44% | 561,300 |
| 2025-11-05 | 111.88 | 113.08 | 109.68 | 112.83 | +1.07% | 732,400 |
| 2025-11-04 | 109.84 | 112.78 | 109.31 | 111.63 | +0.16% | 1,121,100 |
| 2025-11-03 | 110.68 | 113.83 | 109.60 | 111.45 | -0.09% | 1,417,300 |
| 2025-10-31 | 109.72 | 112.00 | 106.58 | 111.55 | -1.48% | 2,216,000 |
| 2025-10-30 | 117.34 | 118.43 | 112.83 | 113.23 | -2.47% | 1,093,200 |
| 2025-10-29 | 116.93 | 118.41 | 115.76 | 116.10 | -1.83% | 889,000 |
| 2025-10-28 | 119.09 | 120.40 | 116.95 | 118.27 | -0.90% | 817,700 |
| 2025-10-27 | 120.27 | 121.55 | 119.15 | 119.34 | -0.53% | 1,050,100 |
| 2025-10-24 | 122.48 | 123.02 | 119.82 | 119.97 | -0.94% | 376,800 |
| 2025-10-23 | 120.03 | 122.33 | 117.76 | 121.11 | +0.87% | 625,500 |
| 2025-10-22 | 124.95 | 125.11 | 119.77 | 120.07 | -4.20% | 500,000 |
| 2025-10-21 | 124.75 | 126.61 | 124.46 | 125.34 | +0.47% | 550,100 |
| 2025-10-20 | 120.00 | 124.90 | 120.00 | 124.75 | +4.70% | 581,900 |
| 2025-10-17 | 117.74 | 119.28 | 116.68 | 119.15 | +0.92% | 689,400 |
| 2025-10-16 | 117.59 | 119.10 | 117.03 | 118.06 | +0.49% | 600,400 |
| 2025-10-15 | 116.73 | 117.75 | 115.42 | 117.48 | +1.41% | 492,800 |
| 2025-10-14 | 112.23 | 116.70 | 112.11 | 115.85 | +1.94% | 642,600 |
| 2025-10-13 | 115.52 | 115.52 | 112.85 | 113.65 | +0.13% | 748,800 |
| 2025-10-10 | 118.04 | 118.38 | 113.47 | 113.50 | -3.66% | 477,600 |
| 2025-10-09 | 120.49 | 120.65 | 116.75 | 117.81 | -2.22% | 395,800 |
| 2025-10-08 | 118.92 | 120.59 | 117.49 | 120.48 | +0.76% | 400,600 |
| 2025-10-07 | 123.58 | 124.06 | 119.51 | 119.57 | -2.70% | 322,300 |
| 2025-10-06 | 123.25 | 123.51 | 121.84 | 122.89 | +1.07% | 285,000 |
| 2025-10-03 | 122.66 | 124.40 | 121.53 | 121.59 | -0.70% | 491,100 |
| 2025-10-02 | 122.69 | 123.20 | 121.20 | 122.45 | +0.62% | 372,700 |
| 2025-10-01 | 120.68 | 122.01 | 120.22 | 121.69 | +0.57% | 408,700 |
| 2025-09-30 | 120.54 | 121.40 | 119.82 | 121.00 | +0.35% | 363,400 |
| 2025-09-29 | 121.62 | 121.62 | 119.29 | 120.58 | -0.28% | 308,400 |
| 2025-09-26 | 119.30 | 121.02 | 118.41 | 120.92 | +1.75% | 331,100 |
| 2025-09-25 | 119.86 | 120.01 | 118.25 | 118.84 | -1.73% | 376,500 |
| 2025-09-24 | 121.74 | 122.02 | 120.69 | 120.93 | -0.09% | 343,300 |
| 2025-09-23 | 122.68 | 124.05 | 120.72 | 121.04 | -0.74% | 409,400 |
| 2025-09-22 | 121.72 | 122.74 | 120.85 | 121.94 | +0.18% | 666,100 |
| 2025-09-19 | 122.95 | 123.41 | 119.86 | 121.72 | -0.91% | 1,856,600 |
| 2025-09-18 | 120.76 | 123.13 | 119.33 | 122.84 | +3.16% | 501,000 |
| 2025-09-17 | 120.83 | 122.12 | 118.50 | 119.08 | -6.24% | 1,393,200 |
| 2025-09-16 | 126.93 | 127.56 | 125.58 | 127.00 | -0.42% | 534,100 |
| 2025-09-15 | 128.61 | 129.38 | 127.36 | 127.53 | -0.63% | 319,800 |
| 2025-09-12 | 128.82 | 128.82 | 127.08 | 128.34 | -0.71% | 513,800 |
| 2025-09-11 | 127.15 | 129.43 | 126.76 | 129.26 | +1.73% | 358,500 |
| 2025-09-10 | 126.15 | 127.87 | 126.13 | 127.06 | +0.67% | 372,900 |
| 2025-09-09 | 126.11 | 126.75 | 124.55 | 126.22 | +0.10% | 452,000 |
| 2025-09-08 | 127.44 | 127.44 | 125.22 | 126.10 | -1.21% | 425,600 |
| 2025-09-05 | 127.53 | 128.50 | 126.15 | 127.64 | +0.74% | 426,700 |
| 2025-09-04 | 124.33 | 126.83 | 123.90 | 126.70 | +1.91% | 338,800 |
| 2025-09-03 | 123.75 | 124.56 | 122.85 | 124.33 | +0.61% | 391,700 |
| 2025-09-02 | 123.74 | 124.55 | 122.59 | 123.58 | -2.18% | 419,600 |
| 2025-08-29 | 126.48 | 127.40 | 126.20 | 126.33 | -0.39% | 450,600 |
| 2025-08-28 | 128.38 | 128.38 | 126.26 | 126.82 | -0.75% | 367,700 |
| 2025-08-27 | 126.36 | 128.33 | 126.36 | 127.78 | +0.61% | 523,200 |
| 2025-08-26 | 129.30 | 130.04 | 127.01 | 127.01 | -1.54% | 835,100 |
| 2025-08-25 | 130.25 | 130.25 | 128.58 | 128.99 | -0.83% | 287,800 |
| 2025-08-22 | 125.14 | 130.42 | 124.56 | 130.07 | +4.71% | 390,900 |
| 2025-08-21 | 123.91 | 124.97 | 123.40 | 124.22 | -0.57% | 268,900 |
| 2025-08-20 | 125.65 | 125.65 | 122.93 | 124.93 | -0.27% | 555,600 |
| 2025-08-19 | 123.89 | 125.66 | 123.74 | 125.27 | +1.44% | 470,200 |
| 2025-08-18 | 123.85 | 124.65 | 123.33 | 123.49 | -0.18% | 330,500 |
| 2025-08-15 | 126.32 | 126.32 | 123.05 | 123.71 | -1.71% | 311,500 |
| 2025-08-14 | 125.96 | 126.73 | 123.73 | 125.86 | -1.21% | 386,500 |
| 2025-08-13 | 124.04 | 128.29 | 123.26 | 127.40 | +3.24% | 587,700 |
| 2025-08-12 | 120.56 | 123.51 | 119.92 | 123.40 | +2.88% | 365,000 |
| 2025-08-11 | 120.94 | 121.82 | 119.86 | 119.95 | -0.78% | 419,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.01%). Worst month: Oct (-5.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Arrow Electronics Inc's (ARW) latest close?
203.51 on 2026-08-07, from the Closelook data lake's daily price record.
What is ARW's 52-week high and low?
237.33 high and 101.79 low over the trailing 52 weeks, as of 2026-08-07.
What is Arrow Electronics Inc's strongest and weakest month historically?
Historically, ARW's strongest calendar month has been May (average +9.01%) and its weakest Oct (average -5.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.