Arlo Technologies, Inc. (ARLO)

NYSE: ARLO · Real-Time Price · USD

14.82

-0.41 (-2.66%)

At close: Nov 5, 2026, 4:00 PM EST

13.29

-1.53 (-10.29%)

After-hours: Nov 5, 2026, 4:43 PM EST

Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	15.10	15.22	14.28	14.82	14.82	-2.66%	2,241,068
Nov 4, 2026	13.97	15.64	13.85	15.22	15.22	11.01%	3,102,744
Nov 3, 2026	14.19	14.19	13.57	13.71	13.71	-2.97%	2,367,349
Nov 2, 2026	14.48	14.99	14.00	14.13	14.13	-2.35%	2,604,367
Oct 30, 2026	14.55	14.77	14.07	14.47	14.47	-1.90%	2,155,714
Oct 29, 2026	13.69	14.80	13.59	14.75	14.75	8.14%	2,347,118
Oct 28, 2026	12.92	13.65	12.81	13.64	13.64	4.52%	1,691,322
Oct 27, 2026	13.21	13.50	12.74	13.05	13.05	5.41%	2,611,618
Oct 26, 2026	12.95	12.96	11.65	12.38	12.38	-4.99%	2,448,073
Oct 23, 2026	12.61	13.07	12.48	13.03	13.03	3.41%	1,390,352
Oct 22, 2026	12.15	12.76	12.15	12.60	12.60	3.70%	3,899,057
Oct 21, 2026	12.32	12.40	11.64	12.15	12.15	-2.96%	1,524,872
Oct 20, 2026	12.21	12.58	12.10	12.52	12.52	2.20%	1,548,020
Oct 19, 2026	12.24	12.27	12.02	12.25	12.25	0.74%	1,281,183
Oct 16, 2026	12.45	12.54	12.00	12.16	12.16	-2.25%	1,358,690
Oct 15, 2026	11.85	12.44	11.72	12.44	12.44	5.25%	2,637,643
Oct 14, 2026	11.91	12.07	11.72	11.82	11.82	-2.07%	1,235,569
Oct 13, 2026	12.10	12.27	11.94	12.07	12.07	-0.33%	2,117,401
Oct 12, 2026	12.46	12.49	12.09	12.11	12.11	-2.34%	1,527,964
Oct 9, 2026	12.17	12.42	12.06	12.40	12.40	2.06%	901,572
Oct 8, 2026	11.90	12.21	11.81	12.15	12.15	1.67%	1,866,346
Oct 7, 2026	12.54	12.54	11.62	11.95	11.95	-6.64%	3,421,391
Oct 6, 2026	12.73	12.82	12.54	12.80	12.80	1.67%	958,581
Oct 5, 2026	12.76	13.00	12.59	12.59	12.59	-1.49%	1,439,962
Oct 2, 2026	12.98	13.19	12.70	12.78	12.78	0.08%	1,332,031
Oct 1, 2026	12.58	13.00	12.43	12.77	12.77	2.98%	1,337,166
Sep 30, 2026	12.39	12.62	12.36	12.40	12.40	-0.24%	1,094,181
Sep 29, 2026	12.67	12.68	12.38	12.43	12.43	-1.35%	801,428
Sep 28, 2026	12.68	12.77	12.29	12.60	12.60	-1.87%	1,167,925
Sep 25, 2026	13.03	13.23	12.84	12.84	12.84	-1.38%	1,110,483
Sep 24, 2026	13.33	13.65	12.85	13.02	13.02	-4.69%	1,777,440
Sep 23, 2026	13.40	13.78	13.01	13.66	13.66	1.86%	1,259,170
Sep 22, 2026	13.55	13.55	13.16	13.41	13.41	0.60%	706,995
Sep 21, 2026	13.38	13.55	13.22	13.33	13.33	0.68%	808,209
Sep 18, 2026	13.42	13.47	13.13	13.24	13.24	-0.82%	2,123,081
Sep 17, 2026	13.62	13.78	13.27	13.35	13.35	-0.37%	910,931
Sep 16, 2026	13.62	13.85	13.30	13.40	13.40	-0.89%	1,062,832
Sep 15, 2026	13.83	13.97	13.42	13.52	13.52	-1.74%	1,394,745
Sep 14, 2026	13.07	13.83	13.01	13.76	13.76	4.32%	1,094,090
Sep 11, 2026	13.22	13.35	13.08	13.19	13.19	1.46%	792,378
Sep 10, 2026	13.00	13.50	12.95	13.00	13.00	-0.99%	950,535
Sep 9, 2026	13.97	14.19	12.92	13.13	13.13	-6.95%	2,242,402
Sep 8, 2026	14.10	14.38	13.80	14.11	14.11	1.00%	2,034,843
Sep 4, 2026	13.43	13.97	13.17	13.97	13.97	3.64%	1,417,479
Sep 3, 2026	13.20	13.50	13.00	13.48	13.48	3.37%	1,210,055
Sep 2, 2026	12.61	13.16	12.52	13.04	13.04	3.74%	1,497,647
Sep 1, 2026	12.84	12.99	12.38	12.57	12.57	-4.41%	1,348,280
Aug 31, 2026	12.84	13.33	12.82	13.15	13.15	2.02%	1,257,558
Aug 28, 2026	13.15	13.25	12.85	12.89	12.89	-1.38%	1,088,099
Aug 27, 2026	13.18	13.41	13.04	13.07	13.07	0.08%	1,285,271