Arlo Technologies, Inc. (ARLO)

NYSE: ARLO · Real-Time Price · USD

15.72

-0.57 (-3.50%)

At close: Jul 11, 2025, 4:00 PM

15.60

-0.12 (-0.76%)

After-hours: Jul 11, 2025, 7:07 PM EDT

Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	16.21	16.35	15.66	15.72	15.72	-3.50%	866,738
Jul 10, 2025	16.34	16.55	16.14	16.29	16.29	-1.15%	809,594
Jul 9, 2025	16.71	16.85	16.37	16.48	16.48	-0.90%	1,084,054
Jul 8, 2025	16.90	16.97	16.40	16.63	16.63	-0.42%	1,623,342
Jul 7, 2025	17.29	17.43	16.65	16.70	16.70	-5.11%	1,084,771
Jul 3, 2025	17.01	17.98	17.01	17.60	17.60	3.96%	1,481,761
Jul 2, 2025	17.23	17.28	16.63	16.93	16.93	-1.23%	1,183,351
Jul 1, 2025	16.90	17.57	16.85	17.14	17.14	1.06%	2,207,781
Jun 30, 2025	17.14	17.22	16.74	16.96	16.96	-1.22%	1,004,369
Jun 27, 2025	17.40	17.50	16.85	17.17	17.17	-1.09%	1,880,035
Jun 26, 2025	17.09	17.50	16.77	17.36	17.36	3.58%	2,072,158
Jun 25, 2025	16.76	17.10	16.63	16.76	16.76	-0.24%	1,796,968
Jun 24, 2025	16.81	17.06	16.65	16.80	16.80	0.84%	1,512,597
Jun 23, 2025	17.02	17.14	16.34	16.66	16.66	-2.63%	1,429,152
Jun 20, 2025	17.31	17.52	16.96	17.11	17.11	-0.70%	2,739,095
Jun 18, 2025	17.24	17.48	17.04	17.23	17.23	-0.29%	1,119,395
Jun 17, 2025	17.20	17.70	17.14	17.28	17.28	0.29%	1,296,767
Jun 16, 2025	17.07	17.59	16.88	17.23	17.23	0.94%	1,382,651
Jun 13, 2025	16.55	17.12	16.46	17.07	17.07	1.79%	940,575
Jun 12, 2025	16.91	17.05	16.68	16.77	16.77	-1.47%	718,861
Jun 11, 2025	17.11	17.27	16.80	17.02	17.02	-0.41%	1,294,003
Jun 10, 2025	17.47	17.59	17.01	17.09	17.09	-1.44%	1,082,129
Jun 9, 2025	16.93	17.37	16.52	17.34	17.34	3.34%	956,489
Jun 6, 2025	16.31	17.26	16.22	16.78	16.78	3.52%	1,854,399
Jun 5, 2025	15.50	16.29	14.60	16.21	16.21	11.03%	2,296,999
Jun 4, 2025	14.67	14.78	14.53	14.60	14.60	-0.41%	470,168
Jun 3, 2025	14.47	14.72	14.40	14.66	14.66	1.38%	573,581
Jun 2, 2025	14.25	14.50	14.04	14.46	14.46	0.98%	1,049,624
May 30, 2025	13.68	14.47	13.57	14.32	14.32	4.15%	1,930,935
May 29, 2025	13.64	13.84	13.43	13.75	13.75	1.48%	737,260
May 28, 2025	13.68	13.68	13.40	13.55	13.55	-1.17%	893,671
May 27, 2025	13.53	13.71	13.38	13.71	13.71	3.08%	593,680
May 23, 2025	13.39	13.47	13.26	13.30	13.30	-1.99%	481,657
May 22, 2025	13.61	13.69	13.53	13.57	13.57	-0.51%	411,119
May 21, 2025	13.50	13.87	13.50	13.64	13.64	0.07%	687,152
May 20, 2025	13.58	13.74	13.45	13.63	13.63	-	422,146
May 19, 2025	13.42	13.77	13.39	13.63	13.63	-0.58%	571,911
May 16, 2025	13.83	13.93	13.62	13.71	13.71	-0.58%	682,366
May 15, 2025	13.60	13.80	13.45	13.79	13.79	0.36%	817,881
May 14, 2025	13.67	13.79	13.47	13.74	13.74	0.15%	788,776
May 13, 2025	13.50	13.85	13.13	13.72	13.72	2.93%	1,087,355
May 12, 2025	12.74	13.35	12.26	13.33	13.33	7.24%	1,659,213
May 9, 2025	11.68	12.48	11.59	12.43	12.43	16.82%	1,630,711
May 8, 2025	10.64	11.30	10.30	10.64	10.64	2.31%	1,359,032
May 7, 2025	10.36	10.46	10.20	10.40	10.40	0.58%	598,313
May 6, 2025	10.00	10.41	10.00	10.34	10.34	0.88%	685,601
May 5, 2025	10.26	10.53	10.15	10.25	10.25	-0.97%	630,809
May 2, 2025	10.20	10.45	10.16	10.35	10.35	2.58%	465,228
May 1, 2025	9.95	10.16	9.81	10.09	10.09	2.64%	640,623
Apr 30, 2025	9.60	9.88	9.40	9.83	9.83	-1.01%	665,702