Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	10.74	10.74	10.01	10.16	10.16	-4.42%	933,692
Oct 30, 2024	10.75	10.94	10.55	10.63	10.63	-2.48%	720,030
Oct 29, 2024	10.84	11.05	10.84	10.90	10.90	-0.82%	312,600
Oct 28, 2024	11.05	11.17	10.96	10.99	10.99	0.73%	415,771
Oct 25, 2024	10.90	11.15	10.83	10.91	10.91	0.28%	428,057
Oct 24, 2024	10.91	10.97	10.74	10.88	10.88	1.12%	426,300
Oct 23, 2024	11.20	11.27	10.76	10.76	10.76	-4.36%	491,701
Oct 22, 2024	11.28	11.39	11.06	11.25	11.25	-1.32%	460,800
Oct 21, 2024	11.50	11.57	11.24	11.40	11.40	-1.55%	524,600
Oct 18, 2024	11.89	11.94	11.53	11.58	11.58	-2.20%	569,032
Oct 17, 2024	11.86	12.02	11.74	11.84	11.84	-0.17%	415,000
Oct 16, 2024	11.81	11.97	11.68	11.86	11.86	1.54%	614,552
Oct 15, 2024	11.40	11.88	11.40	11.68	11.68	2.10%	1,154,200
Oct 14, 2024	11.08	11.53	10.98	11.44	11.44	3.34%	816,060
Oct 11, 2024	10.69	11.15	10.68	11.07	11.07	3.07%	729,300
Oct 10, 2024	10.74	10.76	10.44	10.74	10.74	-1.56%	1,000,600
Oct 9, 2024	11.11	11.27	10.86	10.91	10.91	-1.80%	897,743
Oct 8, 2024	11.26	11.30	11.05	11.11	11.11	-0.27%	548,244
Oct 7, 2024	11.39	11.50	11.00	11.14	11.14	-2.88%	710,930
Oct 4, 2024	11.27	11.47	11.05	11.47	11.47	4.08%	705,000
Oct 3, 2024	11.36	11.56	10.98	11.02	11.02	-3.84%	622,000
Oct 2, 2024	11.73	11.94	11.44	11.46	11.46	-2.47%	422,289
Oct 1, 2024	12.08	12.20	11.46	11.75	11.75	-2.97%	669,217
Sep 30, 2024	11.81	12.11	11.77	12.11	12.11	2.37%	877,500
Sep 27, 2024	12.04	12.13	11.73	11.83	11.83	-1.17%	636,945
Sep 26, 2024	12.24	12.27	11.51	11.97	11.97	-0.33%	696,812
Sep 25, 2024	11.95	12.18	11.81	12.01	12.01	-0.17%	624,222
Sep 24, 2024	12.20	12.63	12.00	12.03	12.03	1.52%	844,845
Sep 23, 2024	11.85	12.09	11.65	11.85	11.85	1.11%	511,300
Sep 20, 2024	11.81	11.89	11.55	11.72	11.72	0.60%	1,957,040
Sep 19, 2024	11.69	11.78	11.48	11.65	11.65	2.82%	664,500
Sep 18, 2024	11.45	11.72	10.97	11.33	11.33	-1.13%	823,306
Sep 17, 2024	11.69	11.82	11.44	11.46	11.46	-0.87%	575,470
Sep 16, 2024	11.93	11.99	11.41	11.56	11.56	-3.43%	587,600
Sep 13, 2024	11.74	12.18	11.72	11.97	11.97	3.19%	536,300
Sep 12, 2024	11.31	11.71	11.22	11.60	11.60	3.20%	534,375
Sep 11, 2024	11.14	11.27	10.77	11.24	11.24	0.36%	608,882
Sep 10, 2024	11.09	11.26	10.89	11.20	11.20	1.82%	918,708
Sep 9, 2024	11.00	11.26	10.82	11.00	11.00	-0.18%	859,736
Sep 6, 2024	11.23	11.31	10.77	11.02	11.02	-1.78%	929,818
Sep 5, 2024	11.33	11.43	11.19	11.22	11.22	-1.06%	584,804
Sep 4, 2024	11.43	11.78	11.33	11.34	11.34	-0.61%	585,008
Sep 3, 2024	11.63	11.79	11.30	11.41	11.41	-2.81%	889,500
Aug 30, 2024	12.05	12.05	11.64	11.74	11.74	-2.65%	1,219,442
Aug 29, 2024	12.26	12.47	12.03	12.06	12.06	-0.99%	537,300
Aug 28, 2024	12.30	12.46	12.01	12.18	12.18	-1.85%	623,700
Aug 27, 2024	12.55	12.79	12.35	12.41	12.41	-1.74%	534,708
Aug 26, 2024	12.46	12.70	12.34	12.63	12.63	1.53%	485,600
Aug 23, 2024	12.06	12.50	12.00	12.44	12.44	3.84%	590,999
Aug 22, 2024	12.23	12.26	11.98	11.98	11.98	-2.28%	538,100
Aug 21, 2024	12.22	12.35	12.09	12.26	12.26	1.16%	515,412
Aug 20, 2024	12.20	12.27	11.75	12.12	12.12	-1.22%	635,752
Aug 19, 2024	12.02	12.30	12.01	12.27	12.27	1.40%	609,000
Aug 16, 2024	12.15	12.42	12.08	12.10	12.10	-0.41%	749,000
Aug 15, 2024	12.30	12.59	12.14	12.15	12.15	2.02%	1,033,832
Aug 14, 2024	11.93	12.07	11.47	11.91	11.91	2.32%	885,016
Aug 13, 2024	12.12	12.25	11.52	11.64	11.64	-3.40%	922,424
Aug 12, 2024	11.37	12.09	11.32	12.05	12.05	5.70%	1,163,844
Aug 9, 2024	12.43	12.68	11.05	11.40	11.40	-15.56%	3,411,416
Aug 8, 2024	13.02	13.55	12.79	13.50	13.50	5.80%	1,167,400
Aug 7, 2024	13.46	13.78	12.67	12.76	12.76	-4.28%	1,007,100
Aug 6, 2024	12.83	13.64	12.59	13.33	13.33	4.39%	1,120,323
Aug 5, 2024	12.81	13.10	12.51	12.77	12.77	-7.46%	878,221
Aug 2, 2024	13.93	14.20	13.36	13.80	13.80	-5.48%	1,023,104
Aug 1, 2024	15.17	15.41	14.42	14.60	14.60	-3.69%	657,400
Jul 31, 2024	15.38	15.56	15.09	15.16	15.16	0.80%	801,700
Jul 30, 2024	15.40	15.53	14.97	15.04	15.04	-1.83%	609,800
Jul 29, 2024	15.63	15.73	15.16	15.32	15.32	-1.10%	936,600
Jul 26, 2024	15.99	16.03	15.41	15.49	15.49	-1.21%	560,129
Jul 25, 2024	15.92	16.04	15.46	15.68	15.68	-1.51%	813,336
Jul 24, 2024	16.15	16.35	15.82	15.92	15.92	-3.22%	916,900
Jul 23, 2024	16.07	16.62	16.00	16.45	16.45	2.36%	746,114
Jul 22, 2024	16.54	16.58	15.76	16.07	16.07	-3.13%	931,087
Jul 19, 2024	16.75	17.03	16.56	16.59	16.59	-0.42%	575,968
Jul 18, 2024	16.99	17.35	16.33	16.66	16.66	-2.57%	747,936
Jul 17, 2024	16.79	17.35	16.53	17.10	17.10	0.65%	734,989
Jul 16, 2024	17.00	17.64	16.86	16.99	16.99	0.83%	1,497,105
Jul 15, 2024	16.30	16.99	16.13	16.85	16.85	4.92%	789,355
Jul 12, 2024	16.60	16.72	15.97	16.06	16.06	-3.25%	957,324
Jul 11, 2024	16.85	16.91	15.96	16.60	16.60	0.61%	1,362,469
Jul 10, 2024	16.51	16.61	15.80	16.50	16.50	-0.12%	2,236,162
Jul 9, 2024	14.50	16.94	14.20	16.52	16.52	19.71%	3,181,356
Jul 8, 2024	13.63	13.95	13.58	13.80	13.80	2.60%	545,438
Jul 5, 2024	13.44	13.50	13.23	13.45	13.45	-0.37%	570,288
Jul 3, 2024	13.22	13.53	13.13	13.50	13.50	2.82%	344,844
Jul 2, 2024	12.83	13.16	12.70	13.13	13.13	2.58%	606,529
Jul 1, 2024	13.05	13.06	12.75	12.80	12.80	-1.84%	513,650
Jun 28, 2024	13.09	13.24	12.83	13.04	13.04	0.54%	2,403,622
Jun 27, 2024	12.99	13.32	12.91	12.97	12.97	-0.15%	495,087
Jun 26, 2024	12.62	13.07	12.51	12.99	12.99	2.93%	716,262
Jun 25, 2024	12.57	12.64	12.14	12.62	12.62	0.48%	702,067
Jun 24, 2024	13.06	13.11	12.44	12.56	12.56	-3.98%	624,994
Jun 21, 2024	13.21	13.36	13.07	13.08	13.08	-0.98%	2,403,845
Jun 20, 2024	12.96	13.30	12.73	13.21	13.21	2.32%	885,021
Jun 18, 2024	12.86	13.13	12.73	12.91	12.91	0.08%	749,516
Jun 17, 2024	12.96	13.28	12.68	12.90	12.90	0.62%	765,061
Jun 14, 2024	13.03	13.15	12.61	12.82	12.82	-2.51%	1,004,422
Jun 13, 2024	13.67	13.67	13.00	13.15	13.15	-3.38%	624,943
Jun 12, 2024	14.04	14.20	13.61	13.61	13.61	0.15%	801,009
Jun 11, 2024	13.21	13.60	13.00	13.59	13.59	3.11%	683,480