Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.21	13.38	13.02	13.32	-	1.18%	264,427
May 22, 2026	12.92	13.22	12.82	13.16	13.16	3.38%	942,735
May 21, 2026	12.91	13.04	12.55	12.73	12.73	-2.45%	1,123,319
May 20, 2026	12.66	13.13	12.55	13.05	13.05	2.11%	1,564,372
May 19, 2026	13.11	13.24	12.60	12.78	12.78	-1.31%	1,934,974
May 18, 2026	12.46	13.11	12.32	12.95	12.95	5.11%	2,449,708
May 15, 2026	12.53	12.68	12.13	12.32	12.32	-3.07%	1,678,981
May 14, 2026	12.84	13.00	12.45	12.71	12.71	0.55%	1,302,597
May 13, 2026	12.74	13.16	12.61	12.64	12.64	-2.39%	1,400,391
May 12, 2026	13.70	13.71	12.80	12.95	12.95	-4.71%	2,296,629
May 11, 2026	15.30	15.34	13.30	13.59	13.59	-10.89%	2,846,924
May 8, 2026	16.12	16.89	14.83	15.25	15.25	2.35%	4,022,418
May 7, 2026	14.61	15.18	14.57	14.90	14.90	2.26%	1,665,157
May 6, 2026	14.81	14.94	14.55	14.57	14.57	-1.09%	1,162,490
May 5, 2026	14.84	14.95	14.60	14.73	14.73	-0.14%	933,115
May 4, 2026	14.57	14.83	14.27	14.75	14.75	0.96%	1,108,367
May 1, 2026	14.19	14.71	13.88	14.61	14.61	3.99%	1,607,782
Apr 30, 2026	14.03	14.24	13.88	14.05	14.05	0.21%	1,211,611
Apr 29, 2026	13.95	14.22	13.81	14.02	14.02	0.14%	952,177
Apr 28, 2026	14.08	14.28	13.78	14.00	14.00	-1.48%	1,562,087
Apr 27, 2026	14.62	14.84	14.14	14.21	14.21	-2.67%	1,056,170
Apr 24, 2026	14.23	14.68	14.23	14.60	14.60	3.03%	908,348
Apr 23, 2026	14.50	14.51	13.98	14.17	14.17	-2.88%	718,189
Apr 22, 2026	14.85	14.98	14.52	14.59	14.59	-1.29%	749,613
Apr 21, 2026	15.05	15.29	14.70	14.78	14.78	-1.27%	962,869
Apr 20, 2026	15.22	15.44	14.85	14.97	14.97	-1.45%	1,114,641
Apr 17, 2026	14.95	15.43	14.92	15.19	15.19	2.50%	1,487,458
Apr 16, 2026	14.56	14.89	14.56	14.82	14.82	2.14%	1,060,843
Apr 15, 2026	13.95	14.57	13.95	14.51	14.51	4.24%	912,887
Apr 14, 2026	13.93	14.08	13.78	13.92	13.92	1.46%	1,186,731
Apr 13, 2026	13.11	13.74	13.11	13.72	13.72	4.57%	968,501
Apr 10, 2026	13.15	13.42	12.91	13.12	13.12	0.54%	1,269,266
Apr 9, 2026	13.55	13.80	12.77	13.05	13.05	-4.04%	1,588,623
Apr 8, 2026	14.70	14.95	13.59	13.60	13.60	-3.89%	1,408,704
Apr 7, 2026	13.80	14.18	13.66	14.15	14.15	2.02%	735,972
Apr 6, 2026	14.08	14.21	13.87	13.87	13.87	-1.14%	623,593
Apr 2, 2026	13.79	14.22	13.68	14.03	14.03	-0.57%	585,131
Apr 1, 2026	14.35	14.70	14.11	14.11	14.11	-0.84%	927,713
Mar 31, 2026	13.92	14.32	13.76	14.23	14.23	4.17%	932,250
Mar 30, 2026	13.63	13.79	13.46	13.66	13.66	1.49%	1,249,605
Mar 27, 2026	14.05	14.10	13.44	13.46	13.46	-5.34%	961,797
Mar 26, 2026	14.68	14.72	14.14	14.22	14.22	-3.40%	925,553
Mar 25, 2026	15.14	15.20	14.53	14.72	14.72	-1.34%	865,943
Mar 24, 2026	14.59	15.02	14.46	14.92	14.92	1.50%	1,201,507
Mar 23, 2026	14.57	14.85	14.34	14.70	14.70	2.44%	1,228,795
Mar 20, 2026	14.78	14.91	14.31	14.35	14.35	-3.37%	2,365,971
Mar 19, 2026	14.09	14.90	14.03	14.85	14.85	4.65%	1,219,630
Mar 18, 2026	14.00	14.74	13.90	14.19	14.19	0.71%	2,351,288
Mar 17, 2026	13.95	14.21	13.92	14.09	14.09	1.59%	1,494,534
Mar 16, 2026	13.80	13.96	13.72	13.87	13.87	1.99%	925,642