Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
12.53
+0.16 (1.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Arlo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 13.70 | 13.71 | 12.80 | 12.95 | 12.95 | -4.71% | 2,296,629 |
| May 11, 2026 | 15.30 | 15.34 | 13.30 | 13.59 | 13.59 | -10.89% | 2,846,924 |
| May 8, 2026 | 16.12 | 16.89 | 14.83 | 15.25 | 15.25 | 2.35% | 4,022,418 |
| May 7, 2026 | 14.61 | 15.18 | 14.57 | 14.90 | 14.90 | 2.26% | 1,665,157 |
| May 6, 2026 | 14.81 | 14.94 | 14.55 | 14.57 | 14.57 | -1.09% | 1,162,490 |
| May 5, 2026 | 14.84 | 14.95 | 14.60 | 14.73 | 14.73 | -0.14% | 933,115 |
| May 4, 2026 | 14.57 | 14.83 | 14.27 | 14.75 | 14.75 | 0.96% | 1,108,367 |
| May 1, 2026 | 14.19 | 14.71 | 13.88 | 14.61 | 14.61 | 3.99% | 1,607,782 |
| Apr 30, 2026 | 14.03 | 14.24 | 13.88 | 14.05 | 14.05 | 0.21% | 1,211,611 |
| Apr 29, 2026 | 13.95 | 14.22 | 13.81 | 14.02 | 14.02 | 0.14% | 952,177 |
| Apr 28, 2026 | 14.08 | 14.28 | 13.78 | 14.00 | 14.00 | -1.48% | 1,562,087 |
| Apr 27, 2026 | 14.62 | 14.84 | 14.14 | 14.21 | 14.21 | -2.67% | 1,056,170 |
| Apr 24, 2026 | 14.23 | 14.68 | 14.23 | 14.60 | 14.60 | 3.03% | 908,348 |
| Apr 23, 2026 | 14.50 | 14.51 | 13.98 | 14.17 | 14.17 | -2.88% | 718,189 |
| Apr 22, 2026 | 14.85 | 14.98 | 14.52 | 14.59 | 14.59 | -1.29% | 749,613 |
| Apr 21, 2026 | 15.05 | 15.29 | 14.70 | 14.78 | 14.78 | -1.27% | 962,869 |
| Apr 20, 2026 | 15.22 | 15.44 | 14.85 | 14.97 | 14.97 | -1.45% | 1,114,641 |
| Apr 17, 2026 | 14.95 | 15.43 | 14.92 | 15.19 | 15.19 | 2.50% | 1,487,458 |
| Apr 16, 2026 | 14.56 | 14.89 | 14.56 | 14.82 | 14.82 | 2.14% | 1,060,843 |
| Apr 15, 2026 | 13.95 | 14.57 | 13.95 | 14.51 | 14.51 | 4.24% | 912,887 |
| Apr 14, 2026 | 13.93 | 14.08 | 13.78 | 13.92 | 13.92 | 1.46% | 1,186,731 |
| Apr 13, 2026 | 13.11 | 13.74 | 13.11 | 13.72 | 13.72 | 4.57% | 968,501 |
| Apr 10, 2026 | 13.15 | 13.42 | 12.91 | 13.12 | 13.12 | 0.54% | 1,269,266 |
| Apr 9, 2026 | 13.55 | 13.80 | 12.77 | 13.05 | 13.05 | -4.04% | 1,588,623 |
| Apr 8, 2026 | 14.70 | 14.95 | 13.59 | 13.60 | 13.60 | -3.89% | 1,408,704 |
| Apr 7, 2026 | 13.80 | 14.18 | 13.66 | 14.15 | 14.15 | 2.02% | 735,972 |
| Apr 6, 2026 | 14.08 | 14.21 | 13.87 | 13.87 | 13.87 | -1.14% | 623,593 |
| Apr 2, 2026 | 13.79 | 14.22 | 13.68 | 14.03 | 14.03 | -0.57% | 585,131 |
| Apr 1, 2026 | 14.35 | 14.70 | 14.11 | 14.11 | 14.11 | -0.84% | 927,713 |
| Mar 31, 2026 | 13.92 | 14.32 | 13.76 | 14.23 | 14.23 | 4.17% | 932,250 |
| Mar 30, 2026 | 13.63 | 13.79 | 13.46 | 13.66 | 13.66 | 1.49% | 1,249,605 |
| Mar 27, 2026 | 14.05 | 14.10 | 13.44 | 13.46 | 13.46 | -5.34% | 961,797 |
| Mar 26, 2026 | 14.68 | 14.72 | 14.14 | 14.22 | 14.22 | -3.40% | 925,553 |
| Mar 25, 2026 | 15.14 | 15.20 | 14.53 | 14.72 | 14.72 | -1.34% | 865,943 |
| Mar 24, 2026 | 14.59 | 15.02 | 14.46 | 14.92 | 14.92 | 1.50% | 1,201,507 |
| Mar 23, 2026 | 14.57 | 14.85 | 14.34 | 14.70 | 14.70 | 2.44% | 1,228,795 |
| Mar 20, 2026 | 14.78 | 14.91 | 14.31 | 14.35 | 14.35 | -3.37% | 2,365,971 |
| Mar 19, 2026 | 14.09 | 14.90 | 14.03 | 14.85 | 14.85 | 4.65% | 1,219,630 |
| Mar 18, 2026 | 14.00 | 14.74 | 13.90 | 14.19 | 14.19 | 0.71% | 2,351,288 |
| Mar 17, 2026 | 13.95 | 14.21 | 13.92 | 14.09 | 14.09 | 1.59% | 1,494,534 |
| Mar 16, 2026 | 13.80 | 13.96 | 13.72 | 13.87 | 13.87 | 1.99% | 925,642 |
| Mar 13, 2026 | 13.54 | 14.02 | 13.39 | 13.60 | 13.60 | 0.67% | 1,473,503 |
| Mar 12, 2026 | 13.80 | 14.02 | 13.49 | 13.51 | 13.51 | -3.57% | 1,869,742 |
| Mar 11, 2026 | 13.54 | 14.02 | 13.50 | 14.01 | 14.01 | 1.52% | 1,415,041 |
| Mar 10, 2026 | 14.06 | 14.11 | 13.66 | 13.80 | 13.80 | -1.92% | 1,144,327 |
| Mar 9, 2026 | 13.64 | 14.14 | 13.63 | 14.07 | 14.07 | 1.22% | 1,111,046 |
| Mar 6, 2026 | 13.93 | 14.19 | 13.77 | 13.90 | 13.90 | -2.32% | 1,120,679 |
| Mar 5, 2026 | 14.89 | 15.10 | 13.95 | 14.23 | 14.23 | -5.39% | 1,515,683 |
| Mar 4, 2026 | 15.33 | 15.75 | 14.82 | 15.04 | 15.04 | -0.33% | 1,445,439 |
| Mar 3, 2026 | 14.76 | 15.15 | 14.30 | 15.09 | 15.09 | -1.31% | 3,132,778 |
| Mar 2, 2026 | 15.16 | 15.65 | 14.78 | 15.29 | 15.29 | -2.55% | 3,896,141 |
| Feb 27, 2026 | 14.58 | 16.37 | 14.50 | 15.69 | 15.69 | 27.15% | 6,231,840 |
| Feb 26, 2026 | 12.07 | 12.44 | 11.91 | 12.34 | 12.34 | 3.61% | 1,730,207 |
| Feb 25, 2026 | 11.78 | 12.04 | 11.49 | 11.91 | 11.91 | 2.58% | 957,408 |
| Feb 24, 2026 | 11.49 | 11.90 | 11.49 | 11.61 | 11.61 | 1.66% | 1,082,876 |
| Feb 23, 2026 | 11.56 | 11.67 | 11.27 | 11.42 | 11.42 | -1.64% | 2,232,521 |
| Feb 20, 2026 | 11.50 | 11.99 | 11.50 | 11.61 | 11.61 | -0.09% | 1,174,530 |
| Feb 19, 2026 | 11.42 | 11.73 | 11.42 | 11.62 | 11.62 | 1.22% | 1,234,220 |
| Feb 18, 2026 | 11.62 | 11.80 | 11.34 | 11.48 | 11.48 | -1.54% | 1,092,322 |
| Feb 17, 2026 | 11.28 | 11.74 | 11.27 | 11.66 | 11.66 | 2.10% | 1,116,502 |
| Feb 13, 2026 | 11.41 | 11.54 | 11.18 | 11.42 | 11.42 | 1.69% | 1,129,619 |
| Feb 12, 2026 | 11.61 | 11.94 | 11.05 | 11.23 | 11.23 | -2.85% | 1,134,115 |
| Feb 11, 2026 | 12.62 | 12.62 | 11.51 | 11.56 | 11.56 | -6.55% | 1,740,704 |
| Feb 10, 2026 | 12.56 | 12.82 | 12.37 | 12.37 | 12.37 | -0.88% | 876,597 |
| Feb 9, 2026 | 12.21 | 12.76 | 12.17 | 12.48 | 12.48 | 0.65% | 930,907 |
| Feb 6, 2026 | 12.21 | 12.45 | 12.04 | 12.40 | 12.40 | 3.16% | 1,512,562 |
| Feb 5, 2026 | 12.45 | 12.74 | 11.96 | 12.02 | 12.02 | -5.65% | 1,095,082 |
| Feb 4, 2026 | 12.60 | 13.01 | 12.33 | 12.74 | 12.74 | 0.16% | 2,316,470 |
| Feb 3, 2026 | 12.81 | 12.94 | 11.75 | 12.72 | 12.72 | -0.70% | 3,491,383 |