Skip to main content
Arlo Technologies, Inc. (ARLO)
NYSE: ARLO · Real-Time Price · USD
14.00
-0.21 (-1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
13.81
-0.19 (-1.36%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Arlo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0814.2813.7814.0014.00-1.48%1,561,400
Apr 27, 202614.6214.8414.1414.2114.21-2.67%1,056,166
Apr 24, 202614.2314.6814.2314.6014.603.03%746,502
Apr 23, 202614.5014.5113.9814.1714.17-2.88%718,184
Apr 22, 202614.8514.9814.5214.5914.59-1.29%749,141
Apr 21, 202615.0515.2914.7014.7814.78-1.27%962,736
Apr 20, 202615.2215.4414.8514.9714.97-1.45%1,114,586
Apr 17, 202614.9515.4314.9215.1915.192.50%1,486,077
Apr 16, 202614.5614.8914.5614.8214.822.14%1,058,279
Apr 15, 202613.9514.5713.9514.5114.514.24%912,822
Apr 14, 202613.9314.0813.7813.9213.921.46%1,184,058
Apr 13, 202613.1113.7413.1113.7213.724.57%968,498
Apr 10, 202613.1513.4212.9113.1213.120.54%1,269,255
Apr 9, 202613.5513.8012.7713.0513.05-4.04%1,586,560
Apr 8, 202614.7014.9513.5913.6013.60-3.89%1,408,634
Apr 7, 202613.8014.1813.6614.1514.152.02%735,000
Apr 6, 202614.0814.2113.8713.8713.87-1.14%623,574
Apr 2, 202613.7914.2213.6814.0314.03-0.57%584,368
Apr 1, 202614.3514.7014.1114.1114.11-0.84%927,697
Mar 31, 202613.9214.3213.7614.2314.234.17%932,248
Mar 30, 202613.6313.7913.4613.6613.661.49%1,249,497
Mar 27, 202614.0514.1013.4413.4613.46-5.34%953,710
Mar 26, 202614.6814.7214.1414.2214.22-3.40%925,103
Mar 25, 202615.1415.2014.5314.7214.72-1.34%865,301
Mar 24, 202614.5915.0214.4614.9214.921.50%1,199,493
Mar 23, 202614.5714.8514.3414.7014.702.44%1,181,024
Mar 20, 202614.7814.9114.3114.3514.35-3.37%2,176,936
Mar 19, 202614.0914.9014.0314.8514.854.65%1,215,415
Mar 18, 202614.0014.7413.9014.1914.190.71%2,350,309
Mar 17, 202613.9514.2113.9214.0914.091.59%1,494,470
Mar 16, 202613.8013.9613.7213.8713.871.99%923,184
Mar 13, 202613.5414.0213.3913.6013.600.67%1,473,502
Mar 12, 202613.8014.0213.4913.5113.51-3.57%1,869,707
Mar 11, 202613.5414.0213.5014.0114.011.52%1,406,935
Mar 10, 202614.0614.1113.6613.8013.80-1.92%1,143,643
Mar 9, 202613.6414.1413.6314.0714.071.22%1,110,945
Mar 6, 202613.9314.1913.7713.9013.90-2.32%1,120,625
Mar 5, 202614.8915.1013.9514.2314.23-5.39%1,513,364
Mar 4, 202615.3315.7514.8215.0415.04-0.33%1,441,839
Mar 3, 202614.7615.1514.3015.0915.09-1.31%3,087,876
Mar 2, 202615.1615.6514.7815.2915.29-2.55%3,894,142
Feb 27, 202614.5816.3714.5015.6915.6927.15%6,231,840
Feb 26, 202612.0712.4411.9112.3412.343.61%1,730,207
Feb 25, 202611.7812.0411.4911.9111.912.58%957,408
Feb 24, 202611.4911.9011.4911.6111.611.66%1,082,876
Feb 23, 202611.5611.6711.2711.4211.42-1.64%2,232,521
Feb 20, 202611.5011.9911.5011.6111.61-0.09%1,174,530
Feb 19, 202611.4211.7311.4211.6211.621.22%1,234,220
Feb 18, 202611.6211.8011.3411.4811.48-1.54%1,092,322
Feb 17, 202611.2811.7411.2711.6611.662.10%1,116,502
Feb 13, 202611.4111.5411.1811.4211.421.69%1,129,619
Feb 12, 202611.6111.9411.0511.2311.23-2.85%1,134,115
Feb 11, 202612.6212.6211.5111.5611.56-6.55%1,740,704
Feb 10, 202612.5612.8212.3712.3712.37-0.88%876,597
Feb 9, 202612.2112.7612.1712.4812.480.65%930,907
Feb 6, 202612.2112.4512.0412.4012.403.16%1,512,562
Feb 5, 202612.4512.7411.9612.0212.02-5.65%1,095,082
Feb 4, 202612.6013.0112.3312.7412.740.16%2,316,470
Feb 3, 202612.8112.9411.7512.7212.72-0.70%3,491,383
Feb 2, 202612.6613.1712.6612.8112.810.95%1,249,039
Jan 30, 202612.8913.0612.5712.6912.69-2.53%1,503,301
Jan 29, 202612.8813.0712.5913.0213.021.17%1,097,900
Jan 28, 202613.2613.3212.7812.8712.87-2.50%1,092,812
Jan 27, 202613.3413.4312.9013.2013.20-0.98%993,066
Jan 26, 202613.1713.4413.0513.3313.332.62%1,358,953
Jan 23, 202613.9013.9012.9912.9912.99-6.68%926,592
Jan 22, 202613.9514.2613.8213.9213.921.98%1,044,323
Jan 21, 202613.4913.8613.3413.6513.651.87%1,009,628
Jan 20, 202613.7014.0513.3213.4013.40-4.90%1,055,566
Jan 16, 202614.0214.1013.7914.0914.090.71%1,217,215
Jan 15, 202614.1614.2213.8013.9913.990.43%930,411
Jan 14, 202613.8213.9413.5713.9313.930.80%751,218
Jan 13, 202613.6313.9713.5313.8213.822.07%1,232,601
Jan 12, 202613.5313.5913.1613.5413.54-0.29%1,315,167
Jan 9, 202613.8013.9413.5213.5813.58-1.88%1,401,544
Jan 8, 202613.7913.8913.3913.8413.84-0.50%1,211,682
Jan 7, 202613.6214.0513.6013.9113.911.98%1,093,288
Jan 6, 202613.8314.0313.5113.6413.64-1.37%1,057,015
Jan 5, 202613.5014.0213.3613.8313.834.54%1,101,014
Jan 2, 202614.1314.1313.1513.2313.23-5.43%1,955,865
Dec 31, 202513.9114.0413.8013.9913.990.65%852,097
Dec 30, 202514.0014.1413.8713.9013.90-1.49%635,158
Dec 29, 202514.1214.1313.9614.1114.11-0.35%644,717
Dec 26, 202514.0414.3013.8714.1614.160.93%642,564
Dec 24, 202513.8414.1013.8314.0314.030.72%365,511
Dec 23, 202513.8614.0813.6713.9313.93-0.07%624,974
Dec 22, 202514.2314.2313.8813.9413.94-0.78%866,299
Dec 19, 202513.9114.2713.8914.0514.050.86%3,213,913
Dec 18, 202513.5714.0613.5313.9313.934.50%1,454,330
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