Arlo Technologies, Inc. (ARLO)

NYSE: ARLO · Real-Time Price · USD

14.33

-0.02 (-0.14%)

At close: Aug 14, 2026, 4:00 PM EDT

14.25

-0.08 (-0.56%)

After-hours: Aug 14, 2026, 7:47 PM EDT

Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.34	14.66	14.20	14.33	14.33	-0.14%	820,048
Aug 13, 2026	14.07	14.37	14.04	14.35	14.35	3.02%	1,242,692
Aug 12, 2026	14.84	14.98	13.91	13.93	13.93	-5.43%	1,743,670
Aug 11, 2026	14.44	15.00	14.44	14.73	14.73	-	1,515,891
Aug 10, 2026	15.01	15.36	13.70	14.73	14.73	-3.28%	3,363,830
Aug 7, 2026	15.98	16.61	14.86	15.23	15.23	-1.55%	2,556,279
Aug 6, 2026	15.77	15.85	15.43	15.47	15.47	-2.89%	1,222,995
Aug 5, 2026	16.00	16.00	15.70	15.93	15.93	-	1,075,711
Aug 4, 2026	15.12	16.00	15.03	15.93	15.93	6.27%	1,204,808
Aug 3, 2026	14.86	15.08	14.67	14.99	14.99	1.83%	922,898
Jul 31, 2026	14.50	14.92	14.41	14.72	14.72	1.73%	1,138,972
Jul 30, 2026	14.51	14.80	14.20	14.47	14.47	-0.28%	1,389,782
Jul 29, 2026	14.21	14.83	14.21	14.51	14.51	1.97%	1,042,437
Jul 28, 2026	13.86	14.45	13.51	14.23	14.23	2.52%	1,283,579
Jul 27, 2026	13.27	13.96	13.27	13.88	13.88	7.85%	1,220,163
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