Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	13.95	14.38	13.95	14.31	-	2.80%	369,315
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
Feb 24, 2026	11.49	11.90	11.49	11.61	11.61	1.66%	1,082,876
Feb 23, 2026	11.56	11.67	11.27	11.42	11.42	-1.64%	2,232,521
Feb 20, 2026	11.50	11.99	11.50	11.61	11.61	-0.09%	1,174,530
Feb 19, 2026	11.42	11.73	11.42	11.62	11.62	1.22%	1,234,220
Feb 18, 2026	11.62	11.80	11.34	11.48	11.48	-1.54%	1,092,322
Feb 17, 2026	11.28	11.74	11.27	11.66	11.66	2.10%	1,116,502
Feb 13, 2026	11.41	11.54	11.18	11.42	11.42	1.69%	1,129,619
Feb 12, 2026	11.61	11.94	11.05	11.23	11.23	-2.85%	1,134,115
Feb 11, 2026	12.62	12.62	11.51	11.56	11.56	-6.55%	1,740,704
Feb 10, 2026	12.56	12.82	12.37	12.37	12.37	-0.88%	876,597
Feb 9, 2026	12.21	12.76	12.17	12.48	12.48	0.65%	930,907
Feb 6, 2026	12.21	12.45	12.04	12.40	12.40	3.16%	1,512,562
Feb 5, 2026	12.45	12.74	11.96	12.02	12.02	-5.65%	1,095,082
Feb 4, 2026	12.60	13.01	12.33	12.74	12.74	0.16%	2,316,470
Feb 3, 2026	12.81	12.94	11.75	12.72	12.72	-0.70%	3,491,383