Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
14.51
+0.12 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.39 | 14.51 | 14.21 | 14.51 | 14.51 | 0.83% | 761,649 |
| Dec 4, 2025 | 14.23 | 14.39 | 14.07 | 14.39 | 14.39 | 0.84% | 805,824 |
| Dec 3, 2025 | 13.90 | 14.32 | 13.84 | 14.27 | 14.27 | 2.74% | 1,014,228 |
| Dec 2, 2025 | 14.37 | 14.50 | 13.73 | 13.89 | 13.89 | -2.32% | 1,306,377 |
| Dec 1, 2025 | 14.25 | 14.44 | 14.06 | 14.22 | 14.22 | -1.93% | 1,356,658 |
| Nov 28, 2025 | 14.36 | 14.56 | 14.30 | 14.50 | 14.50 | 0.97% | 592,141 |
| Nov 26, 2025 | 14.05 | 14.54 | 13.99 | 14.36 | 14.36 | 1.84% | 1,631,844 |
| Nov 25, 2025 | 13.63 | 14.25 | 13.61 | 14.10 | 14.10 | 3.83% | 1,525,614 |
| Nov 24, 2025 | 13.38 | 13.61 | 13.29 | 13.58 | 13.58 | 1.95% | 1,128,030 |
| Nov 21, 2025 | 12.82 | 13.34 | 12.82 | 13.32 | 13.32 | 3.26% | 1,422,692 |
| Nov 20, 2025 | 13.56 | 13.70 | 12.81 | 12.90 | 12.90 | -3.01% | 1,399,316 |
| Nov 19, 2025 | 13.46 | 13.60 | 13.19 | 13.30 | 13.30 | -0.82% | 983,642 |
| Nov 18, 2025 | 13.58 | 13.82 | 13.38 | 13.41 | 13.41 | -0.89% | 1,099,270 |
| Nov 17, 2025 | 14.04 | 14.13 | 13.33 | 13.53 | 13.53 | -4.31% | 1,819,252 |
| Nov 14, 2025 | 14.69 | 14.89 | 14.12 | 14.14 | 14.14 | -6.17% | 1,646,119 |
| Nov 13, 2025 | 15.37 | 15.61 | 14.97 | 15.07 | 15.07 | -3.27% | 1,668,917 |
| Nov 12, 2025 | 15.49 | 16.00 | 15.49 | 15.58 | 15.58 | 1.10% | 1,456,018 |
| Nov 11, 2025 | 15.61 | 15.73 | 15.18 | 15.41 | 15.41 | -2.28% | 1,865,663 |
| Nov 10, 2025 | 15.14 | 15.81 | 14.92 | 15.77 | 15.77 | 6.34% | 2,548,268 |
| Nov 7, 2025 | 15.97 | 16.36 | 14.82 | 14.83 | 14.83 | -12.46% | 2,930,070 |
| Nov 6, 2025 | 17.52 | 17.76 | 16.85 | 16.94 | 16.94 | -4.35% | 1,231,169 |
| Nov 5, 2025 | 17.66 | 17.84 | 17.37 | 17.71 | 17.71 | -0.23% | 1,302,350 |
| Nov 4, 2025 | 18.58 | 18.60 | 17.48 | 17.75 | 17.75 | -6.43% | 1,433,219 |
| Nov 3, 2025 | 19.34 | 19.35 | 18.75 | 18.97 | 18.97 | -1.91% | 1,194,966 |
| Oct 31, 2025 | 19.08 | 19.37 | 18.94 | 19.34 | 19.34 | 2.17% | 862,779 |
| Oct 30, 2025 | 19.39 | 19.56 | 18.74 | 18.93 | 18.93 | -2.12% | 945,667 |
| Oct 29, 2025 | 19.29 | 19.94 | 18.98 | 19.34 | 19.34 | 0.42% | 1,268,702 |
| Oct 28, 2025 | 19.28 | 19.31 | 18.56 | 19.26 | 19.26 | 0.21% | 1,166,857 |
| Oct 27, 2025 | 19.89 | 19.91 | 19.05 | 19.22 | 19.22 | -1.13% | 1,390,464 |
| Oct 24, 2025 | 19.00 | 19.90 | 18.98 | 19.44 | 19.44 | 3.57% | 1,647,850 |
| Oct 23, 2025 | 18.37 | 18.81 | 18.22 | 18.77 | 18.77 | 2.74% | 1,299,045 |
| Oct 22, 2025 | 18.04 | 18.39 | 17.99 | 18.27 | 18.27 | 1.16% | 906,014 |
| Oct 21, 2025 | 18.09 | 18.18 | 17.70 | 18.06 | 18.06 | -0.28% | 557,808 |
| Oct 20, 2025 | 17.77 | 18.13 | 17.54 | 18.11 | 18.11 | 3.25% | 696,014 |
| Oct 17, 2025 | 17.43 | 17.80 | 17.25 | 17.54 | 17.54 | -0.79% | 694,654 |
| Oct 16, 2025 | 17.99 | 18.04 | 17.59 | 17.68 | 17.68 | -1.23% | 595,405 |
| Oct 15, 2025 | 17.71 | 18.00 | 17.61 | 17.90 | 17.90 | 2.46% | 711,566 |
| Oct 14, 2025 | 16.83 | 17.59 | 16.78 | 17.47 | 17.47 | 1.69% | 1,028,462 |
| Oct 13, 2025 | 17.09 | 17.33 | 16.95 | 17.18 | 17.18 | 3.06% | 822,206 |
| Oct 10, 2025 | 17.35 | 17.45 | 16.60 | 16.67 | 16.67 | -3.92% | 847,489 |
| Oct 9, 2025 | 17.22 | 17.38 | 16.86 | 17.35 | 17.35 | 0.52% | 843,418 |
| Oct 8, 2025 | 17.00 | 17.31 | 16.88 | 17.26 | 17.26 | 2.19% | 603,486 |
| Oct 7, 2025 | 17.62 | 17.62 | 16.56 | 16.89 | 16.89 | -1.63% | 946,757 |
| Oct 6, 2025 | 17.46 | 17.55 | 16.95 | 17.17 | 17.17 | -0.46% | 893,029 |
| Oct 3, 2025 | 17.18 | 17.83 | 17.15 | 17.25 | 17.25 | 1.00% | 873,484 |
| Oct 2, 2025 | 17.03 | 17.16 | 16.83 | 17.08 | 17.08 | 0.95% | 1,051,352 |
| Oct 1, 2025 | 16.62 | 17.02 | 16.62 | 16.92 | 16.92 | -0.18% | 1,230,321 |
| Sep 30, 2025 | 17.18 | 17.27 | 16.71 | 16.95 | 16.95 | -1.11% | 1,283,461 |
| Sep 29, 2025 | 17.14 | 17.16 | 16.86 | 17.14 | 17.14 | 0.71% | 1,061,133 |
| Sep 26, 2025 | 16.90 | 17.22 | 16.78 | 17.02 | 17.02 | 0.65% | 980,256 |
| Sep 25, 2025 | 16.89 | 17.00 | 16.49 | 16.91 | 16.91 | -0.82% | 2,096,521 |
| Sep 24, 2025 | 18.00 | 18.00 | 17.04 | 17.05 | 17.05 | -5.23% | 1,419,568 |
| Sep 23, 2025 | 18.60 | 18.75 | 17.99 | 17.99 | 17.99 | -2.97% | 770,949 |
| Sep 22, 2025 | 18.04 | 18.60 | 17.87 | 18.54 | 18.54 | 2.60% | 1,078,074 |
| Sep 19, 2025 | 18.01 | 18.13 | 17.81 | 18.07 | 18.07 | 0.33% | 1,685,696 |
| Sep 18, 2025 | 18.39 | 18.50 | 18.00 | 18.01 | 18.01 | -0.55% | 2,400,014 |
| Sep 17, 2025 | 18.00 | 18.37 | 17.85 | 18.11 | 18.11 | 0.56% | 1,317,460 |
| Sep 16, 2025 | 17.67 | 18.10 | 17.48 | 18.01 | 18.01 | 1.87% | 960,511 |
| Sep 15, 2025 | 17.62 | 17.96 | 17.50 | 17.68 | 17.68 | 1.43% | 939,335 |
| Sep 12, 2025 | 17.24 | 17.65 | 17.23 | 17.43 | 17.43 | 0.52% | 997,122 |
| Sep 11, 2025 | 17.07 | 17.57 | 16.97 | 17.34 | 17.34 | 2.48% | 1,550,341 |
| Sep 10, 2025 | 17.54 | 17.76 | 16.53 | 16.92 | 16.92 | -3.37% | 1,826,428 |
| Sep 9, 2025 | 18.06 | 18.11 | 17.38 | 17.51 | 17.51 | -3.21% | 1,770,771 |
| Sep 8, 2025 | 18.20 | 18.59 | 18.08 | 18.09 | 18.09 | -0.22% | 1,002,900 |
| Sep 5, 2025 | 18.26 | 18.39 | 17.91 | 18.13 | 18.13 | -0.60% | 1,464,193 |
| Sep 4, 2025 | 18.35 | 18.41 | 17.81 | 18.24 | 18.24 | -0.92% | 1,473,548 |
| Sep 3, 2025 | 18.13 | 18.75 | 18.04 | 18.41 | 18.41 | 2.62% | 2,265,426 |
| Sep 2, 2025 | 17.38 | 17.99 | 17.12 | 17.94 | 17.94 | 3.04% | 1,917,457 |
| Aug 29, 2025 | 17.80 | 17.95 | 17.21 | 17.41 | 17.41 | -2.46% | 1,577,188 |
| Aug 28, 2025 | 17.71 | 17.88 | 17.54 | 17.85 | 17.85 | 1.54% | 933,525 |
| Aug 27, 2025 | 17.21 | 17.66 | 17.15 | 17.58 | 17.58 | 2.03% | 1,289,336 |
| Aug 26, 2025 | 17.10 | 17.37 | 16.92 | 17.23 | 17.23 | 1.41% | 1,206,258 |
| Aug 25, 2025 | 17.58 | 17.74 | 16.99 | 16.99 | 16.99 | -3.14% | 1,598,809 |
| Aug 22, 2025 | 17.00 | 17.87 | 17.00 | 17.54 | 17.54 | 4.16% | 1,729,645 |
| Aug 21, 2025 | 16.66 | 16.93 | 16.56 | 16.84 | 16.84 | 1.08% | 1,247,891 |
| Aug 20, 2025 | 16.75 | 16.76 | 16.41 | 16.66 | 16.66 | -0.72% | 860,077 |
| Aug 19, 2025 | 17.05 | 17.23 | 16.68 | 16.78 | 16.78 | -1.93% | 784,142 |
| Aug 18, 2025 | 16.48 | 17.30 | 16.44 | 17.11 | 17.11 | 3.89% | 1,381,897 |
| Aug 15, 2025 | 16.66 | 16.86 | 16.10 | 16.47 | 16.47 | -0.78% | 1,157,636 |
| Aug 14, 2025 | 16.90 | 17.11 | 16.39 | 16.60 | 16.60 | -3.77% | 1,753,291 |
| Aug 13, 2025 | 18.20 | 18.49 | 16.72 | 17.25 | 17.25 | -4.91% | 2,905,775 |
| Aug 12, 2025 | 17.10 | 18.48 | 17.05 | 18.14 | 18.14 | 5.47% | 4,777,329 |
| Aug 11, 2025 | 16.49 | 17.41 | 16.38 | 17.20 | 17.20 | 2.93% | 3,047,659 |
| Aug 8, 2025 | 19.25 | 19.25 | 16.71 | 16.71 | 16.71 | 1.70% | 4,649,207 |
| Aug 7, 2025 | 16.24 | 16.46 | 15.86 | 16.43 | 16.43 | 2.05% | 1,569,293 |
| Aug 6, 2025 | 16.06 | 16.23 | 15.96 | 16.10 | 16.10 | 0.25% | 1,029,070 |
| Aug 5, 2025 | 16.34 | 16.58 | 16.06 | 16.06 | 16.06 | -0.31% | 853,280 |
| Aug 4, 2025 | 15.68 | 16.19 | 15.68 | 16.11 | 16.11 | 2.22% | 982,245 |
| Aug 1, 2025 | 15.90 | 17.48 | 15.44 | 15.76 | 15.76 | -2.72% | 1,492,070 |
| Jul 31, 2025 | 16.27 | 16.39 | 15.95 | 16.20 | 16.20 | -0.55% | 1,333,814 |
| Jul 30, 2025 | 16.22 | 16.53 | 16.10 | 16.29 | 16.29 | 1.18% | 1,336,780 |
| Jul 29, 2025 | 16.47 | 16.80 | 16.10 | 16.10 | 16.10 | -1.47% | 1,148,724 |
| Jul 28, 2025 | 16.26 | 16.47 | 16.01 | 16.34 | 16.34 | 0.68% | 1,017,468 |
| Jul 25, 2025 | 16.45 | 16.49 | 16.11 | 16.23 | 16.23 | -1.10% | 1,076,111 |
| Jul 24, 2025 | 16.91 | 17.10 | 16.34 | 16.41 | 16.41 | -2.26% | 983,465 |
| Jul 23, 2025 | 16.17 | 16.82 | 16.17 | 16.79 | 16.79 | 3.71% | 1,267,594 |
| Jul 22, 2025 | 16.24 | 16.43 | 15.87 | 16.19 | 16.19 | -0.37% | 1,192,318 |
| Jul 21, 2025 | 16.41 | 16.45 | 16.12 | 16.25 | 16.25 | -0.61% | 1,278,915 |
| Jul 18, 2025 | 16.33 | 16.56 | 16.11 | 16.35 | 16.35 | 0.68% | 1,405,126 |
| Jul 17, 2025 | 16.17 | 16.39 | 15.95 | 16.24 | 16.24 | 0.19% | 1,285,374 |