Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
15.04
-0.05 (-0.33%)
At close: Mar 4, 2026, 4:00 PM EST
14.80
-0.24 (-1.60%)
After-hours: Mar 4, 2026, 7:10 PM EST
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.33 | 15.75 | 14.82 | 15.04 | 15.04 | -0.33% | 1,441,839 |
| Mar 3, 2026 | 14.76 | 15.15 | 14.30 | 15.09 | 15.09 | -1.31% | 3,087,876 |
| Mar 2, 2026 | 15.16 | 15.65 | 14.78 | 15.29 | 15.29 | -2.55% | 3,894,142 |
| Feb 27, 2026 | 14.58 | 16.37 | 14.50 | 15.69 | 15.69 | 27.15% | 6,231,840 |
| Feb 26, 2026 | 12.07 | 12.44 | 11.91 | 12.34 | 12.34 | 3.61% | 1,730,207 |
| Feb 25, 2026 | 11.78 | 12.04 | 11.49 | 11.91 | 11.91 | 2.58% | 957,408 |
| Feb 24, 2026 | 11.49 | 11.90 | 11.49 | 11.61 | 11.61 | 1.66% | 1,082,876 |
| Feb 23, 2026 | 11.56 | 11.67 | 11.27 | 11.42 | 11.42 | -1.64% | 2,232,521 |
| Feb 20, 2026 | 11.50 | 11.99 | 11.50 | 11.61 | 11.61 | -0.09% | 1,174,530 |
| Feb 19, 2026 | 11.42 | 11.73 | 11.42 | 11.62 | 11.62 | 1.22% | 1,234,220 |
| Feb 18, 2026 | 11.62 | 11.80 | 11.34 | 11.48 | 11.48 | -1.54% | 1,092,322 |
| Feb 17, 2026 | 11.28 | 11.74 | 11.27 | 11.66 | 11.66 | 2.10% | 1,116,502 |
| Feb 13, 2026 | 11.41 | 11.54 | 11.18 | 11.42 | 11.42 | 1.69% | 1,129,619 |
| Feb 12, 2026 | 11.61 | 11.94 | 11.05 | 11.23 | 11.23 | -2.85% | 1,134,115 |
| Feb 11, 2026 | 12.62 | 12.62 | 11.51 | 11.56 | 11.56 | -6.55% | 1,740,704 |
| Feb 10, 2026 | 12.56 | 12.82 | 12.37 | 12.37 | 12.37 | -0.88% | 876,597 |
| Feb 9, 2026 | 12.21 | 12.76 | 12.17 | 12.48 | 12.48 | 0.65% | 930,907 |
| Feb 6, 2026 | 12.21 | 12.45 | 12.04 | 12.40 | 12.40 | 3.16% | 1,512,562 |
| Feb 5, 2026 | 12.45 | 12.74 | 11.96 | 12.02 | 12.02 | -5.65% | 1,095,082 |
| Feb 4, 2026 | 12.60 | 13.01 | 12.33 | 12.74 | 12.74 | 0.16% | 2,316,470 |
| Feb 3, 2026 | 12.81 | 12.94 | 11.75 | 12.72 | 12.72 | -0.70% | 3,491,383 |
| Feb 2, 2026 | 12.66 | 13.17 | 12.66 | 12.81 | 12.81 | 0.95% | 1,249,039 |
| Jan 30, 2026 | 12.89 | 13.06 | 12.57 | 12.69 | 12.69 | -2.53% | 1,503,301 |
| Jan 29, 2026 | 12.88 | 13.07 | 12.59 | 13.02 | 13.02 | 1.17% | 1,097,900 |
| Jan 28, 2026 | 13.26 | 13.32 | 12.78 | 12.87 | 12.87 | -2.50% | 1,092,812 |
| Jan 27, 2026 | 13.34 | 13.43 | 12.90 | 13.20 | 13.20 | -0.98% | 993,066 |
| Jan 26, 2026 | 13.17 | 13.44 | 13.05 | 13.33 | 13.33 | 2.62% | 1,358,953 |
| Jan 23, 2026 | 13.90 | 13.90 | 12.99 | 12.99 | 12.99 | -6.68% | 926,592 |
| Jan 22, 2026 | 13.95 | 14.26 | 13.82 | 13.92 | 13.92 | 1.98% | 1,044,323 |
| Jan 21, 2026 | 13.49 | 13.86 | 13.34 | 13.65 | 13.65 | 1.87% | 1,009,628 |
| Jan 20, 2026 | 13.70 | 14.05 | 13.32 | 13.40 | 13.40 | -4.90% | 1,055,566 |
| Jan 16, 2026 | 14.02 | 14.10 | 13.79 | 14.09 | 14.09 | 0.71% | 1,217,215 |
| Jan 15, 2026 | 14.16 | 14.22 | 13.80 | 13.99 | 13.99 | 0.43% | 930,411 |
| Jan 14, 2026 | 13.82 | 13.94 | 13.57 | 13.93 | 13.93 | 0.80% | 751,218 |
| Jan 13, 2026 | 13.63 | 13.97 | 13.53 | 13.82 | 13.82 | 2.07% | 1,232,601 |
| Jan 12, 2026 | 13.53 | 13.59 | 13.16 | 13.54 | 13.54 | -0.29% | 1,315,167 |
| Jan 9, 2026 | 13.80 | 13.94 | 13.52 | 13.58 | 13.58 | -1.88% | 1,401,544 |
| Jan 8, 2026 | 13.79 | 13.89 | 13.39 | 13.84 | 13.84 | -0.50% | 1,211,682 |
| Jan 7, 2026 | 13.62 | 14.05 | 13.60 | 13.91 | 13.91 | 1.98% | 1,093,288 |
| Jan 6, 2026 | 13.83 | 14.03 | 13.51 | 13.64 | 13.64 | -1.37% | 1,057,015 |
| Jan 5, 2026 | 13.50 | 14.02 | 13.36 | 13.83 | 13.83 | 4.54% | 1,101,014 |
| Jan 2, 2026 | 14.13 | 14.13 | 13.15 | 13.23 | 13.23 | -5.43% | 1,955,865 |
| Dec 31, 2025 | 13.91 | 14.04 | 13.80 | 13.99 | 13.99 | 0.65% | 852,097 |
| Dec 30, 2025 | 14.00 | 14.14 | 13.87 | 13.90 | 13.90 | -1.49% | 635,158 |
| Dec 29, 2025 | 14.12 | 14.13 | 13.96 | 14.11 | 14.11 | -0.35% | 644,717 |
| Dec 26, 2025 | 14.04 | 14.30 | 13.87 | 14.16 | 14.16 | 0.93% | 642,564 |
| Dec 24, 2025 | 13.84 | 14.10 | 13.83 | 14.03 | 14.03 | 0.72% | 365,511 |
| Dec 23, 2025 | 13.86 | 14.08 | 13.67 | 13.93 | 13.93 | -0.07% | 624,974 |
| Dec 22, 2025 | 14.23 | 14.23 | 13.88 | 13.94 | 13.94 | -0.78% | 866,299 |
| Dec 19, 2025 | 13.91 | 14.27 | 13.89 | 14.05 | 14.05 | 0.86% | 3,213,913 |