Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
10.36
+0.02 (0.19%)
May 7, 2025, 4:00 PM EDT - Market closed
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 10.38 | 10.45 | 10.22 | 10.37 | - | 0.29% | 414,917 |
| May 6, 2025 | 10.00 | 10.41 | 10.00 | 10.34 | 10.34 | 0.88% | 685,601 |
| May 5, 2025 | 10.26 | 10.53 | 10.15 | 10.25 | 10.25 | -0.97% | 630,809 |
| May 2, 2025 | 10.20 | 10.45 | 10.16 | 10.35 | 10.35 | 2.58% | 465,228 |
| May 1, 2025 | 9.95 | 10.16 | 9.81 | 10.09 | 10.09 | 2.64% | 640,623 |
| Apr 30, 2025 | 9.60 | 9.88 | 9.40 | 9.83 | 9.83 | -1.01% | 665,702 |
| Apr 29, 2025 | 9.88 | 10.06 | 9.79 | 9.93 | 9.93 | 0.30% | 493,618 |
| Apr 28, 2025 | 9.85 | 9.96 | 9.67 | 9.90 | 9.90 | -0.20% | 566,999 |
| Apr 25, 2025 | 9.65 | 9.93 | 9.59 | 9.92 | 9.92 | 1.85% | 425,500 |
| Apr 24, 2025 | 9.39 | 9.76 | 9.39 | 9.74 | 9.74 | 3.73% | 465,934 |
| Apr 23, 2025 | 9.64 | 9.73 | 9.32 | 9.39 | 9.39 | 1.62% | 489,317 |
| Apr 22, 2025 | 9.17 | 9.35 | 9.05 | 9.24 | 9.24 | 2.55% | 619,703 |
| Apr 21, 2025 | 9.05 | 9.12 | 8.78 | 9.01 | 9.01 | -2.17% | 539,060 |
| Apr 17, 2025 | 9.21 | 9.33 | 8.98 | 9.21 | 9.21 | 0.55% | 506,085 |
| Apr 16, 2025 | 9.00 | 9.31 | 8.98 | 9.16 | 9.16 | -0.22% | 523,542 |
| Apr 15, 2025 | 9.00 | 9.22 | 9.00 | 9.18 | 9.18 | 1.21% | 580,513 |
| Apr 14, 2025 | 9.35 | 9.35 | 8.83 | 9.07 | 9.07 | 2.14% | 815,400 |
| Apr 11, 2025 | 8.79 | 8.99 | 8.50 | 8.88 | 8.88 | 0.57% | 919,069 |
| Apr 10, 2025 | 9.06 | 9.19 | 8.72 | 8.83 | 8.83 | -6.36% | 903,807 |
| Apr 9, 2025 | 8.43 | 9.88 | 8.37 | 9.43 | 9.43 | 12.13% | 1,142,037 |
| Apr 8, 2025 | 9.11 | 9.11 | 8.13 | 8.41 | 8.41 | -3.44% | 1,180,549 |
| Apr 7, 2025 | 7.97 | 9.07 | 7.94 | 8.71 | 8.71 | 2.83% | 1,525,996 |
| Apr 4, 2025 | 8.22 | 8.48 | 7.84 | 8.47 | 8.47 | -0.47% | 1,356,935 |
| Apr 3, 2025 | 8.99 | 9.00 | 8.34 | 8.51 | 8.51 | -11.63% | 1,172,437 |
| Apr 2, 2025 | 9.58 | 9.81 | 9.43 | 9.63 | 9.63 | -1.23% | 1,054,739 |
| Apr 1, 2025 | 9.91 | 9.95 | 9.66 | 9.75 | 9.75 | -1.22% | 803,219 |
| Mar 31, 2025 | 10.04 | 10.11 | 9.77 | 9.87 | 9.87 | -3.80% | 889,398 |
| Mar 28, 2025 | 10.43 | 10.45 | 10.04 | 10.26 | 10.26 | -2.01% | 1,034,835 |
| Mar 27, 2025 | 10.69 | 10.82 | 10.46 | 10.47 | 10.47 | -2.24% | 759,540 |
| Mar 26, 2025 | 10.67 | 10.74 | 10.49 | 10.71 | 10.71 | 1.42% | 683,955 |
| Mar 25, 2025 | 10.83 | 10.87 | 10.55 | 10.56 | 10.56 | -2.85% | 861,547 |
| Mar 24, 2025 | 10.77 | 10.94 | 10.76 | 10.87 | 10.87 | 3.23% | 703,198 |
| Mar 21, 2025 | 10.46 | 10.74 | 10.34 | 10.53 | 10.53 | -1.59% | 1,425,323 |
| Mar 20, 2025 | 10.75 | 11.07 | 10.58 | 10.70 | 10.70 | -1.56% | 1,309,714 |
| Mar 19, 2025 | 10.64 | 10.96 | 10.53 | 10.87 | 10.87 | 2.55% | 1,038,887 |
| Mar 18, 2025 | 10.72 | 10.98 | 10.50 | 10.60 | 10.60 | -3.99% | 1,156,661 |
| Mar 17, 2025 | 10.66 | 11.21 | 10.59 | 11.04 | 11.04 | 3.86% | 683,221 |
| Mar 14, 2025 | 10.70 | 10.87 | 10.51 | 10.63 | 10.63 | 0.95% | 1,058,007 |
| Mar 13, 2025 | 10.59 | 10.68 | 10.25 | 10.53 | 10.53 | -0.75% | 978,469 |
| Mar 12, 2025 | 10.99 | 11.18 | 10.54 | 10.61 | 10.61 | -2.93% | 899,442 |
| Mar 11, 2025 | 10.96 | 11.39 | 10.88 | 10.93 | 10.93 | -0.36% | 1,249,624 |
| Mar 10, 2025 | 11.52 | 11.63 | 10.86 | 10.97 | 10.97 | -7.19% | 1,458,084 |
| Mar 7, 2025 | 11.80 | 11.98 | 11.51 | 11.82 | 11.82 | -0.25% | 1,216,456 |
| Mar 6, 2025 | 11.91 | 12.36 | 11.80 | 11.85 | 11.85 | -3.50% | 1,251,999 |
| Mar 5, 2025 | 11.83 | 12.33 | 11.70 | 12.28 | 12.28 | 3.72% | 1,403,711 |
| Mar 4, 2025 | 11.89 | 12.04 | 11.08 | 11.84 | 11.84 | -2.55% | 1,937,941 |
| Mar 3, 2025 | 14.14 | 14.26 | 12.07 | 12.15 | 12.15 | -15.51% | 3,036,199 |
| Feb 28, 2025 | 12.53 | 14.47 | 12.39 | 14.38 | 14.38 | 20.64% | 2,927,186 |
| Feb 27, 2025 | 11.90 | 12.20 | 11.64 | 11.92 | 11.92 | 0.34% | 1,486,983 |
| Feb 26, 2025 | 11.78 | 12.02 | 11.59 | 11.88 | 11.88 | 1.02% | 912,789 |