Skip to main content
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
17.11
-0.12 (-0.70%)
Jun 20, 2025, 4:00 PM - Market closed

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202517.3117.5216.9617.1117.11-0.70%2,739,095
Jun 18, 202517.2417.4817.0417.2317.23-0.29%1,119,395
Jun 17, 202517.2017.7017.1417.2817.280.29%1,296,767
Jun 16, 202517.0717.5916.8817.2317.230.94%1,382,651
Jun 13, 202516.5517.1216.4617.0717.071.79%940,575
Jun 12, 202516.9117.0516.6816.7716.77-1.47%718,861
Jun 11, 202517.1117.2716.8017.0217.02-0.41%1,294,003
Jun 10, 202517.4717.5917.0117.0917.09-1.44%1,082,129
Jun 9, 202516.9317.3716.5217.3417.343.34%956,489
Jun 6, 202516.3117.2616.2216.7816.783.52%1,854,399
Jun 5, 202515.5016.2914.6016.2116.2111.03%2,296,999
Jun 4, 202514.6714.7814.5314.6014.60-0.41%470,168
Jun 3, 202514.4714.7214.4014.6614.661.38%573,581
Jun 2, 202514.2514.5014.0414.4614.460.98%1,049,624
May 30, 202513.6814.4713.5714.3214.324.15%1,930,935
May 29, 202513.6413.8413.4313.7513.751.48%737,260
May 28, 202513.6813.6813.4013.5513.55-1.17%893,671
May 27, 202513.5313.7113.3813.7113.713.08%593,680
May 23, 202513.3913.4713.2613.3013.30-1.99%481,657
May 22, 202513.6113.6913.5313.5713.57-0.51%411,119
May 21, 202513.5013.8713.5013.6413.640.07%687,152
May 20, 202513.5813.7413.4513.6313.63-422,146
May 19, 202513.4213.7713.3913.6313.63-0.58%571,911
May 16, 202513.8313.9313.6213.7113.71-0.58%682,366
May 15, 202513.6013.8013.4513.7913.790.36%817,881
May 14, 202513.6713.7913.4713.7413.740.15%788,776
May 13, 202513.5013.8513.1313.7213.722.93%1,087,355
May 12, 202512.7413.3512.2613.3313.337.24%1,659,213
May 9, 202511.6812.4811.5912.4312.4316.82%1,630,711
May 8, 202510.6411.3010.3010.6410.642.31%1,359,032
May 7, 202510.3610.4610.2010.4010.400.58%598,313
May 6, 202510.0010.4110.0010.3410.340.88%685,601
May 5, 202510.2610.5310.1510.2510.25-0.97%630,809
May 2, 202510.2010.4510.1610.3510.352.58%465,228
May 1, 20259.9510.169.8110.0910.092.64%640,623
Apr 30, 20259.609.889.409.839.83-1.01%665,702
Apr 29, 20259.8810.069.799.939.930.30%493,618
Apr 28, 20259.859.969.679.909.90-0.20%566,999
Apr 25, 20259.659.939.599.929.921.85%425,500
Apr 24, 20259.399.769.399.749.743.73%465,934
Apr 23, 20259.649.739.329.399.391.62%489,317
Apr 22, 20259.179.359.059.249.242.55%619,703
Apr 21, 20259.059.128.789.019.01-2.17%539,060
Apr 17, 20259.219.338.989.219.210.55%506,085
Apr 16, 20259.009.318.989.169.16-0.22%523,542
Apr 15, 20259.009.229.009.189.181.21%580,513
Apr 14, 20259.359.358.839.079.072.14%815,400
Apr 11, 20258.798.998.508.888.880.57%919,069
Apr 10, 20259.069.198.728.838.83-6.36%903,807
Apr 9, 20258.439.888.379.439.4312.13%1,142,037