Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
9.18
0.00 (0.00%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 9.24 | 9.25 | 8.99 | 9.04 | - | -1.53% | 275,708 |
| 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 |
| Feb 25, 2025 | 11.62 | 11.88 | 11.41 | 11.76 | 11.76 | 1.82% | 854,309 |
| Feb 24, 2025 | 11.46 | 11.62 | 11.31 | 11.55 | 11.55 | 0.70% | 617,216 |
| Feb 21, 2025 | 11.39 | 11.59 | 11.21 | 11.47 | 11.47 | 2.05% | 657,061 |
| Feb 20, 2025 | 11.32 | 11.39 | 11.02 | 11.24 | 11.24 | -1.66% | 664,018 |
| Feb 19, 2025 | 11.59 | 11.71 | 11.36 | 11.43 | 11.43 | -1.80% | 682,585 |
| Feb 18, 2025 | 11.61 | 11.77 | 11.50 | 11.64 | 11.64 | 0.43% | 467,088 |
| Feb 14, 2025 | 11.41 | 11.60 | 11.35 | 11.59 | 11.59 | 0.96% | 301,240 |
| Feb 13, 2025 | 11.30 | 11.51 | 11.19 | 11.48 | 11.48 | 1.95% | 464,374 |
| Feb 12, 2025 | 11.29 | 11.39 | 10.98 | 11.26 | 11.26 | -2.26% | 633,581 |
| Feb 11, 2025 | 11.52 | 11.68 | 11.41 | 11.52 | 11.52 | -0.35% | 442,873 |
| Feb 10, 2025 | 11.22 | 11.59 | 11.15 | 11.56 | 11.56 | 3.40% | 404,926 |
| Feb 7, 2025 | 11.36 | 11.46 | 11.02 | 11.18 | 11.18 | -1.76% | 535,250 |
| Feb 6, 2025 | 11.64 | 11.69 | 11.12 | 11.38 | 11.38 | -1.22% | 916,672 |
| Feb 5, 2025 | 11.70 | 11.74 | 11.49 | 11.52 | 11.52 | -0.86% | 800,045 |