Arlo Technologies, Inc. (ARLO)

Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.62	12.62	11.51	11.56	11.56	-6.55%	1,740,493
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%	930,460
Feb 6, 2026	12.21	12.45	12.04	12.40	12.40	3.16%	1,512,019
Feb 5, 2026	12.45	12.74	11.96	12.02	12.02	-5.65%	1,094,752
Feb 4, 2026	12.60	13.01	12.33	12.74	12.74	0.16%	2,316,381
Feb 3, 2026	12.81	12.94	11.75	12.72	12.72	-0.70%	3,491,380
Feb 2, 2026	12.66	13.17	12.66	12.81	12.81	0.95%	1,248,748
Jan 30, 2026	12.89	13.06	12.57	12.69	12.69	-2.53%	1,502,438
Jan 29, 2026	12.88	13.07	12.59	13.02	13.02	1.17%	1,097,831
Jan 28, 2026	13.26	13.32	12.78	12.87	12.87	-2.50%	1,092,363
Jan 27, 2026	13.34	13.43	12.90	13.20	13.20	-0.98%	992,576
Jan 26, 2026	13.17	13.44	13.05	13.33	13.33	2.62%	1,357,588
Jan 23, 2026	13.90	13.90	12.99	12.99	12.99	-6.68%	915,882
Jan 22, 2026	13.95	14.26	13.82	13.92	13.92	1.98%	1,039,912
Jan 21, 2026	13.49	13.86	13.34	13.65	13.65	1.87%	1,009,113
Jan 20, 2026	13.70	14.05	13.32	13.40	13.40	-4.90%	1,055,405
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.