Arlo Technologies, Inc. (ARLO)

NYSE: ARLO · Real-Time Price · USD

12.84

-0.18 (-1.38%)

At close: Sep 25, 2026, 4:00 PM EDT

12.86

+0.02 (0.18%)

After-hours: Sep 25, 2026, 7:31 PM EDT

Arlo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	13.30	13.45	12.92	13.06	13.06	-1.95%	770,902
Aug 25, 2026	13.23	13.42	13.16	13.32	13.32	1.76%	675,389
Aug 24, 2026	13.12	13.43	13.06	13.09	13.09	-0.08%	761,632
Aug 21, 2026	13.08	13.13	12.84	13.10	13.10	0.46%	1,154,718
Aug 20, 2026	13.54	13.68	13.03	13.04	13.04	-3.91%	1,284,084
Aug 19, 2026	13.51	13.65	13.21	13.57	13.57	1.42%	980,945
Aug 18, 2026	13.58	13.82	13.36	13.38	13.38	-2.41%	1,224,728
Aug 17, 2026	14.24	14.37	13.66	13.71	13.71	-4.33%	1,465,167
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