Skip to main content
logo
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
18.01
+0.33 (1.87%)
At close: Sep 16, 2025, 4:00 PM EDT
18.01
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202517.6718.1017.4818.0118.011.87%960,502
Sep 15, 202517.6217.9617.5017.6817.681.43%939,335
Sep 12, 202517.2417.6517.2317.4317.430.52%997,122
Sep 11, 202517.0717.5716.9717.3417.342.48%1,550,341
Sep 10, 202517.5417.7616.5316.9216.92-3.37%1,826,428
Sep 9, 202518.0618.1117.3817.5117.51-3.21%1,770,771
Sep 8, 202518.2018.5918.0818.0918.09-0.22%1,002,900
Sep 5, 202518.2618.3917.9118.1318.13-0.60%1,464,193
Sep 4, 202518.3518.4117.8118.2418.24-0.92%1,473,548
Sep 3, 202518.1318.7518.0418.4118.412.62%2,236,320
Sep 2, 202517.3817.9917.1217.9417.943.04%1,917,457
Aug 29, 202517.8017.9517.2117.4117.41-2.46%1,577,188
Aug 28, 202517.7117.8817.5417.8517.851.54%933,525
Aug 27, 202517.2117.6617.1517.5817.582.03%1,289,336
Aug 26, 202517.1017.3716.9217.2317.231.41%1,206,258
Aug 25, 202517.5817.7416.9916.9916.99-3.14%1,598,809
Aug 22, 202517.0017.8717.0017.5417.544.16%1,729,645
Aug 21, 202516.6616.9316.5616.8416.841.08%1,247,891
Aug 20, 202516.7516.7616.4116.6616.66-0.72%860,077
Aug 19, 202517.0517.2316.6816.7816.78-1.93%784,142
Aug 18, 202516.4817.3016.4417.1117.113.89%1,381,897
Aug 15, 202516.6616.8616.1016.4716.47-0.78%1,157,636
Aug 14, 202516.9017.1116.3916.6016.60-3.77%1,753,291
Aug 13, 202518.2018.4916.7217.2517.25-4.91%2,905,775
Aug 12, 202517.1018.4817.0518.1418.145.47%4,777,329
Aug 11, 202516.4917.4116.3817.2017.202.93%3,047,659
Aug 8, 202519.2519.2516.7116.7116.711.70%4,649,207
Aug 7, 202516.2416.4615.8616.4316.432.05%1,569,293
Aug 6, 202516.0616.2315.9616.1016.100.25%1,029,070
Aug 5, 202516.3416.5816.0616.0616.06-0.31%853,280
Aug 4, 202515.6816.1915.6816.1116.112.22%982,245
Aug 1, 202515.9017.4815.4415.7615.76-2.72%1,492,070
Jul 31, 202516.2716.3915.9516.2016.20-0.55%1,333,814
Jul 30, 202516.2216.5316.1016.2916.291.18%1,336,780
Jul 29, 202516.4716.8016.1016.1016.10-1.47%1,148,724
Jul 28, 202516.2616.4716.0116.3416.340.68%1,017,468
Jul 25, 202516.4516.4916.1116.2316.23-1.10%1,076,111
Jul 24, 202516.9117.1016.3416.4116.41-2.26%983,465
Jul 23, 202516.1716.8216.1716.7916.793.71%1,267,594
Jul 22, 202516.2416.4315.8716.1916.19-0.37%1,192,318
Jul 21, 202516.4116.4516.1216.2516.25-0.61%1,278,915
Jul 18, 202516.3316.5616.1116.3516.350.68%1,405,126
Jul 17, 202516.1716.3915.9516.2416.240.19%1,285,374
Jul 16, 202516.2916.3816.0116.2116.210.25%827,672
Jul 15, 202516.3116.4616.0916.1716.17-0.19%866,941
Jul 14, 202515.6616.2915.4316.2016.203.05%940,937
Jul 11, 202516.2116.3515.6615.7215.72-3.50%866,738
Jul 10, 202516.3416.5516.1416.2916.29-1.15%809,594
Jul 9, 202516.7116.8516.3716.4816.48-0.90%1,084,054
Jul 8, 202516.9016.9716.4016.6316.63-0.42%1,623,342