Skip to main content
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
15.69
+3.35 (27.15%)
At close: Feb 27, 2026, 4:00 PM EST
15.99
+0.30 (1.91%)
After-hours: Feb 27, 2026, 7:56 PM EST

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.5816.3714.5015.7615.7627.67%5,159,886
Feb 26, 202612.0712.4411.9112.3412.343.61%1,346,424
Feb 25, 202611.7812.0411.4911.9111.912.58%956,343
Feb 24, 202611.4911.9011.4911.6111.611.66%1,082,835
Feb 23, 202611.5611.6711.2711.4211.42-1.64%2,232,495
Feb 20, 202611.5011.9911.5011.6111.61-0.09%1,174,479
Feb 19, 202611.4211.7311.4211.6211.621.22%1,234,218
Feb 18, 202611.6211.8011.3411.4811.48-1.54%1,090,794
Feb 17, 202611.2811.7411.2711.6611.662.10%1,115,961
Feb 13, 202611.4111.5411.1811.4211.421.69%1,129,584
Feb 12, 202611.6111.9411.0511.2311.23-2.85%1,134,048
Feb 11, 202612.6212.6211.5111.5611.56-6.55%1,740,493
Feb 10, 202612.5612.8212.3712.3712.37-0.88%876,597
Feb 9, 202612.2112.7612.1712.4812.480.65%930,460
Feb 6, 202612.2112.4512.0412.4012.403.16%1,512,019
Feb 5, 202612.4512.7411.9612.0212.02-5.65%1,094,752
Feb 4, 202612.6013.0112.3312.7412.740.16%2,316,381
Feb 3, 202612.8112.9411.7512.7212.72-0.70%3,491,380
Feb 2, 202612.6613.1712.6612.8112.810.95%1,248,748
Jan 30, 202612.8913.0612.5712.6912.69-2.53%1,502,438
Jan 29, 202612.8813.0712.5913.0213.021.17%1,097,831
Jan 28, 202613.2613.3212.7812.8712.87-2.50%1,092,363
Jan 27, 202613.3413.4312.9013.2013.20-0.98%992,576
Jan 26, 202613.1713.4413.0513.3313.332.62%1,357,588
Jan 23, 202613.9013.9012.9912.9912.99-6.68%915,882
Jan 22, 202613.9514.2613.8213.9213.921.98%1,039,912
Jan 21, 202613.4913.8613.3413.6513.651.87%1,009,113
Jan 20, 202613.7014.0513.3213.4013.40-4.90%1,055,405
Jan 16, 202614.0214.1013.7914.0914.090.71%1,178,647
Jan 15, 202614.1614.2213.8013.9913.990.43%929,952
Jan 14, 202613.8213.9413.5713.9313.930.80%751,127
Jan 13, 202613.6313.9713.5313.8213.822.07%1,232,596
Jan 12, 202613.5313.5913.1613.5413.54-0.29%1,314,860
Jan 9, 202613.8013.9413.5213.5813.58-1.88%1,399,439
Jan 8, 202613.7913.8913.3913.8413.84-0.50%1,211,615
Jan 7, 202613.6214.0513.6013.9113.911.98%1,092,988
Jan 6, 202613.8314.0313.5113.6413.64-1.37%1,056,879
Jan 5, 202613.5014.0213.3613.8313.834.54%1,100,855
Jan 2, 202614.1314.1313.1513.2313.23-5.43%1,527,745
Dec 31, 202513.9114.0413.8013.9913.990.65%823,381
Dec 30, 202514.0014.1413.8713.9013.90-1.49%634,373
Dec 29, 202514.1214.1313.9614.1114.11-0.35%634,989
Dec 26, 202514.0414.3013.8714.1614.160.93%641,875
Dec 24, 202513.8414.1013.8314.0314.030.72%361,146
Dec 23, 202513.8614.0813.6713.9313.93-0.07%618,606
Dec 22, 202514.2314.2313.8813.9413.94-0.78%829,581
Dec 19, 202513.9114.2713.8914.0514.050.86%3,020,775
Dec 18, 202513.5714.0613.5313.9313.934.50%1,454,327
Dec 17, 202513.5613.8513.2613.3313.33-1.33%1,466,830
Dec 16, 202513.4213.6813.3113.5113.510.67%1,900,500
Dec 15, 202514.2114.2913.3713.4213.42-4.62%1,585,904
Dec 12, 202514.4814.4813.7514.0714.07-2.49%1,457,731
Dec 11, 202514.3014.4814.1114.4314.430.49%858,211
Dec 10, 202514.2714.6114.1814.3614.360.07%1,077,771
Dec 9, 202514.3814.7414.2514.3514.351.06%1,073,362
Dec 8, 202514.6014.6514.1814.2014.20-2.14%919,467
Dec 5, 202514.3914.5114.2114.5114.510.83%761,725
Dec 4, 202514.2314.3914.0714.3914.390.84%805,958
Dec 3, 202513.9014.3213.8414.2714.272.74%1,015,216
Dec 2, 202514.3714.5013.7313.8913.89-2.32%1,307,378
Dec 1, 202514.2514.4414.0614.2214.22-1.93%1,356,733
Nov 28, 202514.3614.5614.3014.5014.500.97%596,199
Nov 26, 202514.0514.5413.9914.3614.361.84%1,632,556
Nov 25, 202513.6314.2513.6114.1014.103.83%1,525,935
Nov 24, 202513.3813.6113.2913.5813.581.95%1,138,099
Nov 21, 202512.8213.3412.8213.3213.323.26%1,424,995
Nov 20, 202513.5613.7012.8112.9012.90-3.01%1,429,687
Nov 19, 202513.4613.6013.1913.3013.30-0.82%983,642
Nov 18, 202513.5813.8213.3813.4113.41-0.89%1,099,270
Nov 17, 202514.0414.1313.3313.5313.53-4.31%1,819,252
Nov 14, 202514.6914.8914.1214.1414.14-6.17%1,646,119
Nov 13, 202515.3715.6114.9715.0715.07-3.27%1,668,917
Nov 12, 202515.4916.0015.4915.5815.581.10%1,456,018
Nov 11, 202515.6115.7315.1815.4115.41-2.28%1,865,663
Nov 10, 202515.1415.8114.9215.7715.776.34%2,548,268
Nov 7, 202515.9716.3614.8214.8314.83-12.46%2,930,070
Nov 6, 202517.5217.7616.8516.9416.94-4.35%1,231,169
Nov 5, 202517.6617.8417.3717.7117.71-0.23%1,302,350
Nov 4, 202518.5818.6017.4817.7517.75-6.43%1,433,219
Nov 3, 202519.3419.3518.7518.9718.97-1.91%1,194,966
Oct 31, 202519.0819.3718.9419.3419.342.17%862,779
Oct 30, 202519.3919.5618.7418.9318.93-2.12%945,667
Oct 29, 202519.2919.9418.9819.3419.340.42%1,268,702
Oct 28, 202519.2819.3118.5619.2619.260.21%1,166,857
Oct 27, 202519.8919.9119.0519.2219.22-1.13%1,390,464
Oct 24, 202519.0019.9018.9819.4419.443.57%1,647,850
Oct 23, 202518.3718.8118.2218.7718.772.74%1,299,045
Oct 22, 202518.0418.3917.9918.2718.271.16%906,014
Oct 21, 202518.0918.1817.7018.0618.06-0.28%557,808
Oct 20, 202517.7718.1317.5418.1118.113.25%696,014
Oct 17, 202517.4317.8017.2517.5417.54-0.79%694,654
Oct 16, 202517.9918.0417.5917.6817.68-1.23%595,405
Oct 15, 202517.7118.0017.6117.9017.902.46%711,566
Oct 14, 202516.8317.5916.7817.4717.471.69%1,028,462
Oct 13, 202517.0917.3316.9517.1817.183.06%822,206
Oct 10, 202517.3517.4516.6016.6716.67-3.92%847,489
Oct 9, 202517.2217.3816.8617.3517.350.52%843,418
Oct 8, 202517.0017.3116.8817.2617.262.19%603,486
Oct 7, 202517.6217.6216.5616.8916.89-1.63%946,757
Oct 6, 202517.4617.5516.9517.1717.17-0.46%893,029