Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	17.66	17.84	17.37	17.71	17.71	-0.23%	1,302,350
Nov 4, 2025	18.58	18.60	17.48	17.75	17.75	-6.43%	1,433,219
Nov 3, 2025	19.34	19.35	18.75	18.97	18.97	-1.91%	1,194,966
Oct 31, 2025	19.08	19.37	18.94	19.34	19.34	2.17%	862,779
Oct 30, 2025	19.39	19.56	18.74	18.93	18.93	-2.12%	945,667
Oct 29, 2025	19.29	19.94	18.98	19.34	19.34	0.42%	1,268,702
Oct 28, 2025	19.28	19.31	18.56	19.26	19.26	0.21%	1,166,857
Oct 27, 2025	19.89	19.91	19.05	19.22	19.22	-1.13%	1,390,464
Oct 24, 2025	19.00	19.90	18.98	19.44	19.44	3.57%	1,647,850
Oct 23, 2025	18.37	18.81	18.22	18.77	18.77	2.74%	1,299,045
Oct 22, 2025	18.04	18.39	17.99	18.27	18.27	1.16%	906,014
Oct 21, 2025	18.09	18.18	17.70	18.06	18.06	-0.28%	557,808
Oct 20, 2025	17.77	18.13	17.54	18.11	18.11	3.25%	696,014
Oct 17, 2025	17.43	17.80	17.25	17.54	17.54	-0.79%	694,654
Oct 16, 2025	17.99	18.04	17.59	17.68	17.68	-1.23%	595,405
Oct 15, 2025	17.71	18.00	17.61	17.90	17.90	2.46%	711,566