Skip to main content
logo
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
17.23
+0.24 (1.41%)
Aug 26, 2025, 4:00 PM - Market closed

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202517.1017.3716.9217.2317.231.41%1,205,870
Aug 25, 202517.5817.7416.9916.9916.99-3.14%1,598,809
Aug 22, 202517.0017.8717.0017.5417.544.16%1,729,645
Aug 21, 202516.6616.9316.5616.8416.841.08%1,247,891
Aug 20, 202516.7516.7616.4116.6616.66-0.72%860,077
Aug 19, 202517.0517.2316.6816.7816.78-1.93%784,142
Aug 18, 202516.4817.3016.4417.1117.113.89%1,381,897
Aug 15, 202516.6616.8616.1016.4716.47-0.78%1,157,636
Aug 14, 202516.9017.1116.3916.6016.60-3.77%1,753,291
Aug 13, 202518.2018.4916.7217.2517.25-4.91%2,905,775
Aug 12, 202517.1018.4817.0518.1418.145.47%4,777,329
Aug 11, 202516.4917.4116.3817.2017.202.93%3,047,659
Aug 8, 202519.2519.2516.7116.7116.711.70%4,649,207
Aug 7, 202516.2416.4615.8616.4316.432.05%1,569,293
Aug 6, 202516.0616.2315.9616.1016.100.25%1,029,070
Aug 5, 202516.3416.5816.0616.0616.06-0.31%853,280
Aug 4, 202515.6816.1915.6816.1116.112.22%982,245
Aug 1, 202515.9017.4815.4415.7615.76-2.72%1,492,070
Jul 31, 202516.2716.3915.9516.2016.20-0.55%1,333,814
Jul 30, 202516.2216.5316.1016.2916.291.18%1,336,780
Jul 29, 202516.4716.8016.1016.1016.10-1.47%1,148,724
Jul 28, 202516.2616.4716.0116.3416.340.68%1,017,468
Jul 25, 202516.4516.4916.1116.2316.23-1.10%1,076,111
Jul 24, 202516.9117.1016.3416.4116.41-2.26%983,465
Jul 23, 202516.1716.8216.1716.7916.793.71%1,267,594
Jul 22, 202516.2416.4315.8716.1916.19-0.37%1,192,318
Jul 21, 202516.4116.4516.1216.2516.25-0.61%1,278,915
Jul 18, 202516.3316.5616.1116.3516.350.68%1,405,126
Jul 17, 202516.1716.3915.9516.2416.240.19%1,285,374
Jul 16, 202516.2916.3816.0116.2116.210.25%827,672
Jul 15, 202516.3116.4616.0916.1716.17-0.19%866,941
Jul 14, 202515.6616.2915.4316.2016.203.05%940,937
Jul 11, 202516.2116.3515.6615.7215.72-3.50%866,738
Jul 10, 202516.3416.5516.1416.2916.29-1.15%809,594
Jul 9, 202516.7116.8516.3716.4816.48-0.90%1,084,054
Jul 8, 202516.9016.9716.4016.6316.63-0.42%1,623,342
Jul 7, 202517.2917.4316.6516.7016.70-5.11%1,084,771
Jul 3, 202517.0117.9817.0117.6017.603.96%1,481,761
Jul 2, 202517.2317.2816.6316.9316.93-1.23%1,183,351
Jul 1, 202516.9017.5716.8517.1417.141.06%2,207,781
Jun 30, 202517.1417.2216.7416.9616.96-1.22%1,004,369
Jun 27, 202517.4017.5016.8517.1717.17-1.09%1,880,035
Jun 26, 202517.0917.5016.7717.3617.363.58%2,072,158
Jun 25, 202516.7617.1016.6316.7616.76-0.24%1,796,968
Jun 24, 202516.8117.0616.6516.8016.800.84%1,512,597
Jun 23, 202517.0217.1416.3416.6616.66-2.63%1,429,152
Jun 20, 202517.3117.5216.9617.1117.11-0.70%2,739,095
Jun 18, 202517.2417.4817.0417.2317.23-0.29%1,119,395
Jun 17, 202517.2017.7017.1417.2817.280.29%1,296,767
Jun 16, 202517.0717.5916.8817.2317.230.94%1,382,651