Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
10.77
+0.24 (2.23%)
Mar 14, 2025, 11:39 AM EDT - Market open
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.59 | 10.68 | 10.25 | 10.53 | 10.53 | -0.75% | 978,226 |
| Mar 12, 2025 | 10.99 | 11.18 | 10.54 | 10.61 | 10.61 | -2.93% | 899,442 |
| Mar 11, 2025 | 10.96 | 11.39 | 10.88 | 10.93 | 10.93 | -0.36% | 1,249,624 |
| Mar 10, 2025 | 11.52 | 11.63 | 10.86 | 10.97 | 10.97 | -7.19% | 1,458,084 |
| Mar 7, 2025 | 11.80 | 11.98 | 11.51 | 11.82 | 11.82 | -0.25% | 1,216,456 |
| Mar 6, 2025 | 11.91 | 12.36 | 11.80 | 11.85 | 11.85 | -3.50% | 1,251,999 |
| Mar 5, 2025 | 11.83 | 12.33 | 11.70 | 12.28 | 12.28 | 3.72% | 1,403,711 |
| Mar 4, 2025 | 11.89 | 12.04 | 11.08 | 11.84 | 11.84 | -2.55% | 1,937,941 |
| Mar 3, 2025 | 14.14 | 14.26 | 12.07 | 12.15 | 12.15 | -15.51% | 3,036,199 |
| Feb 28, 2025 | 12.53 | 14.47 | 12.39 | 14.38 | 14.38 | 20.64% | 2,927,186 |
| Feb 27, 2025 | 11.90 | 12.20 | 11.64 | 11.92 | 11.92 | 0.34% | 1,486,983 |
| Feb 26, 2025 | 11.78 | 12.02 | 11.59 | 11.88 | 11.88 | 1.02% | 912,789 |
| Feb 25, 2025 | 11.62 | 11.88 | 11.41 | 11.76 | 11.76 | 1.82% | 854,309 |
| Feb 24, 2025 | 11.46 | 11.62 | 11.31 | 11.55 | 11.55 | 0.70% | 617,216 |
| Feb 21, 2025 | 11.39 | 11.59 | 11.21 | 11.47 | 11.47 | 2.05% | 657,061 |
| Feb 20, 2025 | 11.32 | 11.39 | 11.02 | 11.24 | 11.24 | -1.66% | 664,018 |
| Feb 19, 2025 | 11.59 | 11.71 | 11.36 | 11.43 | 11.43 | -1.80% | 682,585 |
| Feb 18, 2025 | 11.61 | 11.77 | 11.50 | 11.64 | 11.64 | 0.43% | 467,088 |
| Feb 14, 2025 | 11.41 | 11.60 | 11.35 | 11.59 | 11.59 | 0.96% | 301,240 |
| Feb 13, 2025 | 11.30 | 11.51 | 11.19 | 11.48 | 11.48 | 1.95% | 464,374 |
| Feb 12, 2025 | 11.29 | 11.39 | 10.98 | 11.26 | 11.26 | -2.26% | 633,581 |
| Feb 11, 2025 | 11.52 | 11.68 | 11.41 | 11.52 | 11.52 | -0.35% | 442,873 |
| Feb 10, 2025 | 11.22 | 11.59 | 11.15 | 11.56 | 11.56 | 3.40% | 404,926 |
| Feb 7, 2025 | 11.36 | 11.46 | 11.02 | 11.18 | 11.18 | -1.76% | 535,250 |
| Feb 6, 2025 | 11.64 | 11.69 | 11.12 | 11.38 | 11.38 | -1.22% | 916,672 |
| Feb 5, 2025 | 11.70 | 11.74 | 11.49 | 11.52 | 11.52 | -0.86% | 800,045 |
| Feb 4, 2025 | 11.18 | 11.62 | 11.12 | 11.62 | 11.62 | 3.47% | 689,807 |
| Feb 3, 2025 | 11.17 | 11.42 | 11.01 | 11.23 | 11.23 | -4.10% | 676,821 |
| Jan 31, 2025 | 11.67 | 11.97 | 11.62 | 11.71 | 11.71 | 0.26% | 523,605 |
| Jan 30, 2025 | 12.00 | 12.21 | 11.65 | 11.68 | 11.68 | -0.34% | 411,624 |
| Jan 29, 2025 | 11.85 | 11.96 | 11.42 | 11.72 | 11.72 | -1.68% | 768,858 |
| Jan 28, 2025 | 11.70 | 12.09 | 11.46 | 11.92 | 11.92 | 1.79% | 801,926 |
| Jan 27, 2025 | 11.61 | 11.81 | 11.47 | 11.71 | 11.71 | -1.10% | 1,157,614 |
| Jan 24, 2025 | 12.03 | 12.25 | 11.73 | 11.84 | 11.84 | -1.33% | 976,551 |
| Jan 23, 2025 | 11.68 | 12.05 | 11.66 | 12.00 | 12.00 | 1.44% | 987,923 |
| Jan 22, 2025 | 12.23 | 12.39 | 11.74 | 11.83 | 11.83 | -2.95% | 848,469 |
| Jan 21, 2025 | 11.93 | 12.35 | 11.93 | 12.19 | 12.19 | 3.04% | 977,604 |
| Jan 17, 2025 | 12.06 | 12.15 | 11.68 | 11.83 | 11.83 | -1.00% | 862,176 |
| Jan 16, 2025 | 11.76 | 11.99 | 11.59 | 11.95 | 11.95 | 2.84% | 728,148 |
| Jan 15, 2025 | 11.81 | 11.98 | 11.56 | 11.62 | 11.62 | 0.61% | 648,968 |
| Jan 14, 2025 | 11.76 | 11.89 | 11.20 | 11.55 | 11.55 | 1.94% | 557,773 |
| Jan 13, 2025 | 11.22 | 11.39 | 10.87 | 11.33 | 11.33 | -1.22% | 623,472 |
| Jan 10, 2025 | 11.57 | 11.57 | 11.17 | 11.47 | 11.47 | -3.37% | 704,745 |
| Jan 8, 2025 | 11.41 | 11.93 | 11.28 | 11.87 | 11.87 | 3.13% | 665,130 |
| Jan 7, 2025 | 11.73 | 11.94 | 11.32 | 11.51 | 11.51 | 0.61% | 690,152 |
| Jan 6, 2025 | 11.26 | 11.78 | 11.26 | 11.44 | 11.44 | 2.97% | 742,882 |
| Jan 3, 2025 | 11.00 | 11.13 | 10.91 | 11.11 | 11.11 | 1.28% | 527,271 |
| Jan 2, 2025 | 11.27 | 11.40 | 10.75 | 10.97 | 10.97 | -1.97% | 1,024,629 |
| Dec 31, 2024 | 11.37 | 11.49 | 11.11 | 11.19 | 11.19 | -0.53% | 539,246 |
| Dec 30, 2024 | 11.26 | 11.44 | 11.12 | 11.25 | 11.25 | -1.92% | 524,695 |