Skip to main content
logo
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
17.17
-0.08 (-0.46%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202517.4617.5516.9517.1717.17-0.46%893,029
Oct 3, 202517.1817.8317.1517.2517.251.00%873,484
Oct 2, 202517.0317.1616.8317.0817.080.95%1,051,352
Oct 1, 202516.6217.0216.6216.9216.92-0.18%1,230,321
Sep 30, 202517.1817.2716.7116.9516.95-1.11%1,283,461
Sep 29, 202517.1417.1616.8617.1417.140.71%1,061,133
Sep 26, 202516.9017.2216.7817.0217.020.65%980,256
Sep 25, 202516.8917.0016.4916.9116.91-0.82%2,096,521
Sep 24, 202518.0018.0017.0417.0517.05-5.23%1,419,568
Sep 23, 202518.6018.7517.9917.9917.99-2.97%770,949
Sep 22, 202518.0418.6017.8718.5418.542.60%1,078,074
Sep 19, 202518.0118.1317.8118.0718.070.33%1,685,696
Sep 18, 202518.3918.5018.0018.0118.01-0.55%2,400,014
Sep 17, 202518.0018.3717.8518.1118.110.56%1,317,460
Sep 16, 202517.6718.1017.4818.0118.011.87%960,511
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