Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.70	13.89	13.58	13.96	-	-0.96%	51,719
Jan 16, 2026	14.02	14.10	13.79	14.09	14.09	0.71%	1,178,647
Jan 15, 2026	14.16	14.22	13.80	13.99	13.99	0.43%	929,952
Jan 14, 2026	13.82	13.94	13.57	13.93	13.93	0.80%	751,127
Jan 13, 2026	13.63	13.97	13.53	13.82	13.82	2.07%	1,232,596
Jan 12, 2026	13.53	13.59	13.16	13.54	13.54	-0.29%	1,314,860
Jan 9, 2026	13.80	13.94	13.52	13.58	13.58	-1.88%	1,399,439
Jan 8, 2026	13.79	13.89	13.39	13.84	13.84	-0.50%	1,211,615
Jan 7, 2026	13.62	14.05	13.60	13.91	13.91	1.98%	1,092,988
Jan 6, 2026	13.83	14.03	13.51	13.64	13.64	-1.37%	1,056,879
Jan 5, 2026	13.50	14.02	13.36	13.83	13.83	4.54%	1,100,855
Jan 2, 2026	14.13	14.13	13.15	13.23	13.23	-5.43%	1,527,745
Dec 31, 2025	13.91	14.04	13.80	13.99	13.99	0.65%	823,381
Dec 30, 2025	14.00	14.14	13.87	13.90	13.90	-1.49%	634,373
Dec 29, 2025	14.12	14.13	13.96	14.11	14.11	-0.35%	634,989
Dec 26, 2025	14.04	14.30	13.87	14.16	14.16	0.93%	641,875
Dec 24, 2025	13.84	14.10	13.83	14.03	14.03	0.72%	361,146
Dec 23, 2025	13.86	14.08	13.67	13.93	13.93	-0.07%	618,606
Dec 22, 2025	14.23	14.23	13.88	13.94	13.94	-0.78%	829,581
Dec 19, 2025	13.91	14.27	13.89	14.05	14.05	0.86%	3,020,775
Dec 18, 2025	13.57	14.06	13.53	13.93	13.93	4.50%	1,454,327
Dec 17, 2025	13.56	13.85	13.26	13.33	13.33	-1.33%	1,466,830
Dec 16, 2025	13.42	13.68	13.31	13.51	13.51	0.67%	1,900,500
Dec 15, 2025	14.21	14.29	13.37	13.42	13.42	-4.62%	1,585,904
Dec 12, 2025	14.48	14.48	13.75	14.07	14.07	-2.49%	1,457,731
Dec 11, 2025	14.30	14.48	14.11	14.43	14.43	0.49%	858,211
Dec 10, 2025	14.27	14.61	14.18	14.36	14.36	0.07%	1,077,771
Dec 9, 2025	14.38	14.74	14.25	14.35	14.35	1.06%	1,073,362
Dec 8, 2025	14.60	14.65	14.18	14.20	14.20	-2.14%	919,467
Dec 5, 2025	14.39	14.51	14.21	14.51	14.51	0.83%	761,725
Dec 4, 2025	14.23	14.39	14.07	14.39	14.39	0.84%	805,958
Dec 3, 2025	13.90	14.32	13.84	14.27	14.27	2.74%	1,015,216
Dec 2, 2025	14.37	14.50	13.73	13.89	13.89	-2.32%	1,307,378
Dec 1, 2025	14.25	14.44	14.06	14.22	14.22	-1.93%	1,356,733
Nov 28, 2025	14.36	14.56	14.30	14.50	14.50	0.97%	596,199
Nov 26, 2025	14.05	14.54	13.99	14.36	14.36	1.84%	1,632,556
Nov 25, 2025	13.63	14.25	13.61	14.10	14.10	3.83%	1,525,935
Nov 24, 2025	13.38	13.61	13.29	13.58	13.58	1.95%	1,138,099
Nov 21, 2025	12.82	13.34	12.82	13.32	13.32	3.26%	1,424,995
Nov 20, 2025	13.56	13.70	12.81	12.90	12.90	-3.01%	1,429,687
Nov 19, 2025	13.46	13.60	13.19	13.30	13.30	-0.82%	983,642
Nov 18, 2025	13.58	13.82	13.38	13.41	13.41	-0.89%	1,099,270
Nov 17, 2025	14.04	14.13	13.33	13.53	13.53	-4.31%	1,819,252
Nov 14, 2025	14.69	14.89	14.12	14.14	14.14	-6.17%	1,646,119
Nov 13, 2025	15.37	15.61	14.97	15.07	15.07	-3.27%	1,668,917
Nov 12, 2025	15.49	16.00	15.49	15.58	15.58	1.10%	1,456,018
Nov 11, 2025	15.61	15.73	15.18	15.41	15.41	-2.28%	1,865,663
Nov 10, 2025	15.14	15.81	14.92	15.77	15.77	6.34%	2,548,268
Nov 7, 2025	15.97	16.36	14.82	14.83	14.83	-12.46%	2,930,070
Nov 6, 2025	17.52	17.76	16.85	16.94	16.94	-4.35%	1,231,169