Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.81	14.94	14.55	14.80	-	0.48%	208,538
May 5, 2026	14.84	14.95	14.60	14.73	14.73	-0.14%	933,105
May 4, 2026	14.57	14.83	14.27	14.75	14.75	0.96%	1,107,863
May 1, 2026	14.19	14.71	13.88	14.61	14.61	3.99%	1,597,312
Apr 30, 2026	14.03	14.24	13.88	14.05	14.05	0.21%	1,211,484
Apr 29, 2026	13.95	14.22	13.81	14.02	14.02	0.14%	952,153
Apr 28, 2026	14.08	14.28	13.78	14.00	14.00	-1.48%	1,561,400
Apr 27, 2026	14.62	14.84	14.14	14.21	14.21	-2.67%	1,056,166
Apr 24, 2026	14.23	14.68	14.23	14.60	14.60	3.03%	746,502
Apr 23, 2026	14.50	14.51	13.98	14.17	14.17	-2.88%	718,184
Apr 22, 2026	14.85	14.98	14.52	14.59	14.59	-1.29%	749,141
Apr 21, 2026	15.05	15.29	14.70	14.78	14.78	-1.27%	962,736
Apr 20, 2026	15.22	15.44	14.85	14.97	14.97	-1.45%	1,114,586
Apr 17, 2026	14.95	15.43	14.92	15.19	15.19	2.50%	1,486,077
Apr 16, 2026	14.56	14.89	14.56	14.82	14.82	2.14%	1,058,279
Apr 15, 2026	13.95	14.57	13.95	14.51	14.51	4.24%	912,822
Apr 14, 2026	13.93	14.08	13.78	13.92	13.92	1.46%	1,184,058
Apr 13, 2026	13.11	13.74	13.11	13.72	13.72	4.57%	968,498
Apr 10, 2026	13.15	13.42	12.91	13.12	13.12	0.54%	1,269,255
Apr 9, 2026	13.55	13.80	12.77	13.05	13.05	-4.04%	1,586,560
Apr 8, 2026	14.70	14.95	13.59	13.60	13.60	-3.89%	1,408,634
Apr 7, 2026	13.80	14.18	13.66	14.15	14.15	2.02%	735,000
Apr 6, 2026	14.08	14.21	13.87	13.87	13.87	-1.14%	623,574
Apr 2, 2026	13.79	14.22	13.68	14.03	14.03	-0.57%	584,368
Apr 1, 2026	14.35	14.70	14.11	14.11	14.11	-0.84%	927,697
Mar 31, 2026	13.92	14.32	13.76	14.23	14.23	4.17%	932,248
Mar 30, 2026	13.63	13.79	13.46	13.66	13.66	1.49%	1,249,497
Mar 27, 2026	14.05	14.10	13.44	13.46	13.46	-5.34%	953,710
Mar 26, 2026	14.68	14.72	14.14	14.22	14.22	-3.40%	925,103
Mar 25, 2026	15.14	15.20	14.53	14.72	14.72	-1.34%	865,301
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