Skip to main content
logo
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
14.22
-0.28 (-1.93%)
Dec 1, 2025, 4:00 PM EST - Market closed

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202514.2514.4414.0614.2214.22-1.93%1,356,658
Nov 28, 202514.3614.5614.3014.5014.500.97%592,141
Nov 26, 202514.0514.5413.9914.3614.361.84%1,631,844
Nov 25, 202513.6314.2513.6114.1014.103.83%1,525,614
Nov 24, 202513.3813.6113.2913.5813.581.95%1,128,030
Nov 21, 202512.8213.3412.8213.3213.323.26%1,422,692
Nov 20, 202513.5613.7012.8112.9012.90-3.01%1,399,316
Nov 19, 202513.4613.6013.1913.3013.30-0.82%983,642
Nov 18, 202513.5813.8213.3813.4113.41-0.89%1,099,270
Nov 17, 202514.0414.1313.3313.5313.53-4.31%1,819,252
Nov 14, 202514.6914.8914.1214.1414.14-6.17%1,646,119
Nov 13, 202515.3715.6114.9715.0715.07-3.27%1,668,917
Nov 12, 202515.4916.0015.4915.5815.581.10%1,456,018
Nov 11, 202515.6115.7315.1815.4115.41-2.28%1,865,663
Nov 10, 202515.1415.8114.9215.7715.776.34%2,548,268
Nov 7, 202515.9716.3614.8214.8314.83-12.46%2,930,070
Nov 6, 202517.5217.7616.8516.9416.94-4.35%1,231,169
Nov 5, 202517.6617.8417.3717.7117.71-0.23%1,302,350
Nov 4, 202518.5818.6017.4817.7517.75-6.43%1,433,219
Nov 3, 202519.3419.3518.7518.9718.97-1.91%1,194,966
Oct 31, 202519.0819.3718.9419.3419.342.17%862,779
Oct 30, 202519.3919.5618.7418.9318.93-2.12%945,667
Oct 29, 202519.2919.9418.9819.3419.340.42%1,268,702
Oct 28, 202519.2819.3118.5619.2619.260.21%1,166,857
Oct 27, 202519.8919.9119.0519.2219.22-1.13%1,390,464
Oct 24, 202519.0019.9018.9819.4419.443.57%1,647,850
Oct 23, 202518.3718.8118.2218.7718.772.74%1,299,045
Oct 22, 202518.0418.3917.9918.2718.271.16%906,014
Oct 21, 202518.0918.1817.7018.0618.06-0.28%557,808
Oct 20, 202517.7718.1317.5418.1118.113.25%696,014
Oct 17, 202517.4317.8017.2517.5417.54-0.79%694,654
Oct 16, 202517.9918.0417.5917.6817.68-1.23%595,405
Oct 15, 202517.7118.0017.6117.9017.902.46%711,566
Oct 14, 202516.8317.5916.7817.4717.471.69%1,028,462
Oct 13, 202517.0917.3316.9517.1817.183.06%822,206
Oct 10, 202517.3517.4516.6016.6716.67-3.92%847,489
Oct 9, 202517.2217.3816.8617.3517.350.52%843,418
Oct 8, 202517.0017.3116.8817.2617.262.19%603,486
Oct 7, 202517.6217.6216.5616.8916.89-1.63%946,757
Oct 6, 202517.4617.5516.9517.1717.17-0.46%893,029
Oct 3, 202517.1817.8317.1517.2517.251.00%873,484
Oct 2, 202517.0317.1616.8317.0817.080.95%1,051,352
Oct 1, 202516.6217.0216.6216.9216.92-0.18%1,230,321
Sep 30, 202517.1817.2716.7116.9516.95-1.11%1,283,461
Sep 29, 202517.1417.1616.8617.1417.140.71%1,061,133
Sep 26, 202516.9017.2216.7817.0217.020.65%980,256
Sep 25, 202516.8917.0016.4916.9116.91-0.82%2,096,521
Sep 24, 202518.0018.0017.0417.0517.05-5.23%1,419,568
Sep 23, 202518.6018.7517.9917.9917.99-2.97%770,949
Sep 22, 202518.0418.6017.8718.5418.542.60%1,078,074