Skip to main content
logo
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
15.76
-0.44 (-2.72%)
Aug 1, 2025, 4:00 PM - Market closed

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 202517.2917.4316.6516.7016.70-5.11%1,084,771
Jul 3, 202517.0117.9817.0117.6017.603.96%1,481,761
Jul 2, 202517.2317.2816.6316.9316.93-1.23%1,183,351
Jul 1, 202516.9017.5716.8517.1417.141.06%2,207,781
Jun 30, 202517.1417.2216.7416.9616.96-1.22%1,004,369
Jun 27, 202517.4017.5016.8517.1717.17-1.09%1,880,035
Jun 26, 202517.0917.5016.7717.3617.363.58%2,072,158
Jun 25, 202516.7617.1016.6316.7616.76-0.24%1,796,968
Jun 24, 202516.8117.0616.6516.8016.800.84%1,512,597
Jun 23, 202517.0217.1416.3416.6616.66-2.63%1,429,152
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