Arlo Technologies, Inc. (ARLO)

NYSE: ARLO · Real-Time Price · USD

12.87

+0.34 (2.71%)

At close: Jul 24, 2026, 4:00 PM EDT

13.13

+0.26 (2.02%)

Pre-market: Jul 27, 2026, 8:00 AM EDT

Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.70	13.05	12.49	12.87	12.87	2.71%	1,101,932
Jul 23, 2026	12.82	12.89	12.38	12.53	12.53	-3.09%	968,166
Jul 22, 2026	13.24	13.32	12.82	12.93	12.93	-2.34%	803,384
Jul 21, 2026	13.23	13.45	13.05	13.24	13.24	0.30%	867,848
Jul 20, 2026	13.18	13.40	13.02	13.20	13.20	-0.83%	772,583
Jul 17, 2026	12.78	13.45	12.74	13.31	13.31	1.76%	1,276,808
Jul 16, 2026	12.80	13.09	12.66	13.08	13.08	1.87%	795,991
Jul 15, 2026	13.33	13.39	12.74	12.84	12.84	-2.65%	811,936
Jul 14, 2026	13.11	13.21	12.91	13.19	13.19	0.61%	875,445
Jul 13, 2026	13.03	13.19	12.75	13.11	13.11	0.85%	815,906
Jul 10, 2026	13.22	13.37	12.76	13.00	13.00	-0.76%	890,775
Jul 9, 2026	12.75	13.19	12.50	13.10	13.10	2.34%	952,675
Jul 8, 2026	13.23	13.23	12.44	12.80	12.80	-2.81%	1,381,843
Jul 7, 2026	13.51	13.92	13.02	13.17	13.17	-0.15%	2,346,145
Jul 6, 2026	12.88	13.39	12.64	13.19	13.19	1.62%	1,302,406
Jul 2, 2026	13.46	13.58	12.71	12.98	12.98	-4.21%	1,223,596
Jul 1, 2026	13.63	14.01	13.52	13.55	13.55	0.52%	1,343,019
Jun 30, 2026	12.85	13.65	12.75	13.48	13.48	3.30%	1,302,434
Jun 29, 2026	12.57	13.21	12.32	13.05	13.05	4.15%	1,452,759
Jun 26, 2026	12.31	12.83	12.31	12.53	12.53	1.29%	2,951,457
Jun 25, 2026	12.61	12.95	12.29	12.37	12.37	-0.40%	891,606
Jun 24, 2026	12.70	12.91	12.38	12.42	12.42	-3.04%	1,094,127
Jun 23, 2026	13.12	13.32	12.60	12.81	12.81	-3.10%	1,276,069
Jun 22, 2026	12.95	13.26	12.84	13.22	13.22	1.23%	886,644
Jun 18, 2026	12.76	13.19	12.66	13.06	13.06	2.92%	2,435,875
Jun 17, 2026	13.26	13.52	12.63	12.69	12.69	-4.23%	1,162,612
Jun 16, 2026	13.39	13.48	13.21	13.25	13.25	0.30%	868,178
Jun 15, 2026	13.01	13.49	12.88	13.21	13.21	2.24%	1,175,228
Jun 12, 2026	12.77	13.01	12.57	12.92	12.92	1.65%	990,414
Jun 11, 2026	12.32	12.77	12.15	12.71	12.71	3.17%	792,110
Jun 10, 2026	12.68	12.95	12.27	12.32	12.32	-3.52%	1,000,204
Jun 9, 2026	12.64	12.91	12.48	12.77	12.77	0.79%	993,823
Jun 8, 2026	12.77	12.95	12.66	12.67	12.67	-1.02%	813,861
Jun 5, 2026	12.85	13.21	12.71	12.80	12.80	-1.01%	1,102,738
Jun 4, 2026	13.03	13.28	12.73	12.93	12.93	0.23%	852,878
Jun 3, 2026	13.29	13.35	12.68	12.90	12.90	-3.52%	1,042,236
Jun 2, 2026	13.59	13.69	13.14	13.37	13.37	-2.83%	1,168,159
Jun 1, 2026	13.37	13.89	13.31	13.76	13.76	3.15%	1,892,792
May 29, 2026	13.31	13.41	13.16	13.34	13.34	0.53%	1,267,352
May 28, 2026	13.24	13.43	13.09	13.27	13.27	0.45%	717,615
May 27, 2026	13.51	13.80	13.21	13.21	13.21	-1.93%	1,031,579
May 26, 2026	13.21	13.55	13.02	13.47	13.47	2.36%	1,299,350
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