Skip to main content
logo
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
19.34
+0.41 (2.17%)
At close: Oct 31, 2025, 4:00 PM EDT
19.40
+0.06 (0.31%)
After-hours: Oct 31, 2025, 7:45 PM EDT

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202519.0819.3718.9419.3419.342.17%862,779
Oct 30, 202519.3919.5618.7418.9318.93-2.12%945,667
Oct 29, 202519.2919.9418.9819.3419.340.42%1,268,702
Oct 28, 202519.2819.3118.5619.2619.260.21%1,166,857
Oct 27, 202519.8919.9119.0519.2219.22-1.13%1,390,464
Oct 24, 202519.0019.9018.9819.4419.443.57%1,647,850
Oct 23, 202518.3718.8118.2218.7718.772.74%1,299,045
Oct 22, 202518.0418.3917.9918.2718.271.16%906,014
Oct 21, 202518.0918.1817.7018.0618.06-0.28%557,808
Oct 20, 202517.7718.1317.5418.1118.113.25%696,014
Oct 17, 202517.4317.8017.2517.5417.54-0.79%694,654
Oct 16, 202517.9918.0417.5917.6817.68-1.23%595,405
Oct 15, 202517.7118.0017.6117.9017.902.46%711,566
Oct 14, 202516.8317.5916.7817.4717.471.69%1,028,462
Oct 13, 202517.0917.3316.9517.1817.183.06%822,206
Oct 10, 202517.3517.4516.6016.6716.67-3.92%847,489
Oct 9, 202517.2217.3816.8617.3517.350.52%843,418
Oct 8, 202517.0017.3116.8817.2617.262.19%603,486
Oct 7, 202517.6217.6216.5616.8916.89-1.63%946,757
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