Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
14.72
-0.20 (-1.34%)
At close: Mar 25, 2026, 4:00 PM EDT
14.72
0.00 (0.00%)
After-hours: Mar 25, 2026, 4:10 PM EDT
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 15.14 | 15.20 | 14.65 | 14.59 | - | -2.21% | 403,498 |
| Mar 24, 2026 | 14.59 | 15.02 | 14.46 | 14.92 | 14.92 | 1.50% | 1,199,493 |
| Mar 23, 2026 | 14.57 | 14.85 | 14.34 | 14.70 | 14.70 | 2.44% | 1,181,024 |
| Mar 20, 2026 | 14.78 | 14.91 | 14.31 | 14.35 | 14.35 | -3.37% | 2,176,936 |
| Mar 19, 2026 | 14.09 | 14.90 | 14.03 | 14.85 | 14.85 | 4.65% | 1,215,415 |
| Mar 18, 2026 | 14.00 | 14.74 | 13.90 | 14.19 | 14.19 | 0.71% | 2,350,309 |
| Mar 17, 2026 | 13.95 | 14.21 | 13.92 | 14.09 | 14.09 | 1.59% | 1,494,470 |
| Mar 16, 2026 | 13.80 | 13.96 | 13.72 | 13.87 | 13.87 | 1.99% | 923,184 |
| Mar 13, 2026 | 13.54 | 14.02 | 13.39 | 13.60 | 13.60 | 0.67% | 1,473,502 |
| Mar 12, 2026 | 13.80 | 14.02 | 13.49 | 13.51 | 13.51 | -3.57% | 1,869,707 |
| Mar 11, 2026 | 13.54 | 14.02 | 13.50 | 14.01 | 14.01 | 1.52% | 1,406,935 |
| Mar 10, 2026 | 14.06 | 14.11 | 13.66 | 13.80 | 13.80 | -1.92% | 1,143,643 |
| Mar 9, 2026 | 13.64 | 14.14 | 13.63 | 14.07 | 14.07 | 1.22% | 1,110,945 |
| Mar 6, 2026 | 13.93 | 14.19 | 13.77 | 13.90 | 13.90 | -2.32% | 1,120,625 |
| Mar 5, 2026 | 14.89 | 15.10 | 13.95 | 14.23 | 14.23 | -5.39% | 1,513,364 |
| 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 |