Arlo Technologies, Inc. ARLO
NYSE · United States · Electronic Technology
$12.50+0.10 (+0.81%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.58 | +1.45% | $12.58 | $12.72 | $12.46 | 128.87K |
| 2026-09-30 | $12.40 | -0.24% | $12.39 | $12.62 | $12.36 | 1.11M |
| 2026-09-29 | $12.43 | -1.35% | $12.67 | $12.68 | $12.38 | 815.30K |
| 2026-09-28 | $12.60 | -1.87% | $12.68 | $12.77 | $12.29 | 1.17M |
| 2026-09-25 | $12.84 | -1.38% | $13.03 | $13.23 | $12.84 | 1.11M |
| 2026-09-24 | $13.02 | -4.69% | $13.33 | $13.65 | $12.85 | 1.80M |
| 2026-09-23 | $13.66 | +1.86% | $13.40 | $13.78 | $13.01 | 1.30M |
| 2026-09-22 | $13.41 | +0.60% | $13.55 | $13.55 | $13.16 | 726.60K |
| 2026-09-21 | $13.33 | +0.68% | $13.38 | $13.55 | $13.22 | 826.60K |
| 2026-09-18 | $13.24 | -0.82% | $13.42 | $13.47 | $13.13 | 2.18M |
| 2026-09-17 | $13.35 | -0.37% | $13.62 | $13.78 | $13.27 | 962.90K |
| 2026-09-16 | $13.40 | -0.89% | $13.62 | $13.85 | $13.30 | 1.09M |
| 2026-09-15 | $13.52 | -1.74% | $13.83 | $13.97 | $13.42 | 1.44M |
| 2026-09-14 | $13.76 | +4.32% | $13.07 | $13.83 | $13.01 | 1.11M |
| 2026-09-11 | $13.19 | +1.46% | $13.22 | $13.35 | $13.08 | 818.70K |
| 2026-09-10 | $13.00 | -0.99% | $13.00 | $13.50 | $12.95 | 981.30K |
| 2026-09-09 | $13.13 | -6.95% | $13.97 | $14.19 | $12.92 | 2.27M |
| 2026-09-08 | $14.11 | +1.00% | $14.10 | $14.38 | $13.80 | 2.11M |
| 2026-09-04 | $13.97 | +3.64% | $13.43 | $13.97 | $13.17 | 1.47M |
| 2026-09-03 | $13.48 | +3.37% | $13.20 | $13.50 | $13.00 | 1.35M |
| 2026-09-02 | $13.04 | +3.74% | $12.61 | $13.16 | $12.52 | 1.53M |
| 2026-09-01 | $12.57 | -4.41% | $12.84 | $12.99 | $12.38 | 1.56M |
| 2026-08-31 | $13.15 | +2.02% | $12.84 | $13.33 | $12.82 | 1.26M |
| 2026-08-28 | $12.89 | -1.38% | $13.15 | $13.25 | $12.85 | 1.09M |
| 2026-08-27 | $13.07 | +0.08% | $13.18 | $13.41 | $13.04 | 1.29M |
| 2026-08-26 | $13.06 | -1.95% | $13.30 | $13.45 | $12.92 | 771.00K |
| 2026-08-25 | $13.32 | +1.76% | $13.23 | $13.42 | $13.16 | 675.40K |
| 2026-08-24 | $13.09 | -0.08% | $13.12 | $13.43 | $13.06 | 761.80K |
| 2026-08-21 | $13.10 | +0.46% | $13.08 | $13.13 | $12.84 | 1.15M |
| 2026-08-20 | $13.04 | -3.91% | $13.54 | $13.68 | $13.03 | 1.29M |
| 2026-08-19 | $13.57 | +1.42% | $13.51 | $13.65 | $13.21 | 981.00K |
| 2026-08-18 | $13.38 | -2.41% | $13.58 | $13.82 | $13.36 | 1.22M |
| 2026-08-17 | $13.71 | -4.33% | $14.24 | $14.37 | $13.66 | 1.47M |
| 2026-08-14 | $14.33 | -0.14% | $14.34 | $14.66 | $14.20 | 820.20K |
| 2026-08-13 | $14.35 | +3.02% | $14.07 | $14.37 | $14.04 | 1.39M |
| 2026-08-12 | $13.93 | -5.43% | $14.84 | $14.98 | $13.91 | 1.86M |
| 2026-08-11 | $14.73 | 0.00% | $14.44 | $15.00 | $14.44 | 1.52M |
| 2026-08-10 | $14.73 | -3.28% | $15.01 | $15.36 | $13.70 | 3.36M |
| 2026-08-07 | $15.23 | -1.55% | $15.98 | $16.61 | $14.86 | 2.59M |
| 2026-08-06 | $15.47 | -2.89% | $15.77 | $15.85 | $15.43 | 1.26M |
| 2026-08-05 | $15.93 | 0.00% | $16.00 | $16.00 | $15.70 | 1.08M |
| 2026-08-04 | $15.93 | +6.27% | $15.12 | $16.00 | $15.03 | 1.34M |
| 2026-08-03 | $14.99 | +1.83% | $14.86 | $15.08 | $14.67 | 923.10K |
| 2026-07-31 | $14.72 | +1.73% | $14.50 | $14.92 | $14.41 | 1.14M |
| 2026-07-30 | $14.47 | -0.28% | $14.51 | $14.80 | $14.20 | 1.49M |
| 2026-07-29 | $14.51 | +1.97% | $14.21 | $14.83 | $14.21 | 1.04M |
| 2026-07-28 | $14.23 | +2.52% | $13.86 | $14.45 | $13.51 | 1.41M |
| 2026-07-27 | $13.88 | +7.85% | $13.27 | $13.96 | $13.27 | 1.22M |
| 2026-07-24 | $12.87 | +2.71% | $12.70 | $13.05 | $12.49 | 1.10M |
| 2026-07-23 | $12.53 | -3.09% | $12.82 | $12.89 | $12.38 | 968.20K |
| 2026-07-22 | $12.93 | -2.34% | $13.24 | $13.32 | $12.82 | 803.40K |
| 2026-07-21 | $13.24 | +0.30% | $13.23 | $13.45 | $13.05 | 934.90K |
| 2026-07-20 | $13.20 | -0.83% | $13.18 | $13.40 | $13.02 | 772.60K |
| 2026-07-17 | $13.31 | +1.76% | $12.78 | $13.45 | $12.74 | 1.28M |
| 2026-07-16 | $13.08 | +1.87% | $12.80 | $13.09 | $12.66 | 796.00K |
| 2026-07-15 | $12.84 | -2.65% | $13.33 | $13.39 | $12.74 | 812.00K |
| 2026-07-14 | $13.19 | +0.61% | $13.11 | $13.21 | $12.91 | 923.10K |
| 2026-07-13 | $13.11 | +0.85% | $13.03 | $13.19 | $12.75 | 823.50K |
| 2026-07-10 | $13.00 | -0.76% | $13.22 | $13.37 | $12.76 | 892.30K |
| 2026-07-09 | $13.10 | +2.34% | $12.75 | $13.19 | $12.50 | 952.70K |
| 2026-07-08 | $12.80 | -2.81% | $13.23 | $13.23 | $12.44 | 1.38M |
| 2026-07-07 | $13.17 | -0.15% | $13.51 | $13.92 | $13.02 | 2.35M |
| 2026-07-06 | $13.19 | +1.62% | $12.88 | $13.39 | $12.64 | 1.30M |
| 2026-07-02 | $12.98 | -4.21% | $13.46 | $13.58 | $12.71 | 1.22M |
| 2026-07-01 | $13.55 | +0.52% | $13.63 | $14.01 | $13.52 | 1.34M |
| 2026-06-30 | $13.48 | +3.30% | $12.85 | $13.65 | $12.75 | 1.30M |
| 2026-06-29 | $13.05 | +4.15% | $12.57 | $13.21 | $12.32 | 1.46M |
| 2026-06-26 | $12.53 | +1.29% | $12.31 | $12.83 | $12.31 | 3.12M |
| 2026-06-25 | $12.37 | -0.40% | $12.61 | $12.95 | $12.29 | 891.60K |
| 2026-06-24 | $12.42 | -3.04% | $12.70 | $12.91 | $12.38 | 1.09M |
| 2026-06-23 | $12.81 | -3.10% | $13.12 | $13.32 | $12.60 | 1.28M |
| 2026-06-22 | $13.22 | +1.23% | $12.95 | $13.26 | $12.84 | 887.20K |
| 2026-06-18 | $13.06 | +2.92% | $12.76 | $13.19 | $12.66 | 2.46M |
| 2026-06-17 | $12.69 | -4.23% | $13.26 | $13.52 | $12.63 | 1.29M |
| 2026-06-16 | $13.25 | +0.30% | $13.39 | $13.48 | $13.21 | 868.20K |
| 2026-06-15 | $13.21 | +2.24% | $13.01 | $13.49 | $12.88 | 1.18M |
| 2026-06-12 | $12.92 | +1.65% | $12.77 | $13.01 | $12.57 | 990.50K |
| 2026-06-11 | $12.71 | +3.17% | $12.32 | $12.77 | $12.15 | 792.20K |
| 2026-06-10 | $12.32 | -3.52% | $12.68 | $12.95 | $12.27 | 1.05M |
| 2026-06-09 | $12.77 | +0.79% | $12.64 | $12.91 | $12.48 | 994.30K |
| 2026-06-08 | $12.67 | -1.02% | $12.77 | $12.95 | $12.66 | 813.90K |
| 2026-06-05 | $12.80 | -1.01% | $12.85 | $13.21 | $12.71 | 1.10M |
| 2026-06-04 | $12.93 | +0.23% | $13.03 | $13.28 | $12.73 | 853.90K |
| 2026-06-03 | $12.90 | -3.52% | $13.29 | $13.35 | $12.68 | 1.04M |
| 2026-06-02 | $13.37 | -2.83% | $13.59 | $13.69 | $13.14 | 1.17M |
| 2026-06-01 | $13.76 | +3.15% | $13.37 | $13.89 | $13.31 | 1.89M |
| 2026-05-29 | $13.34 | +0.53% | $13.31 | $13.41 | $13.16 | 1.32M |
| 2026-05-28 | $13.27 | +0.45% | $13.24 | $13.43 | $13.09 | 722.00K |
| 2026-05-27 | $13.21 | -1.93% | $13.51 | $13.80 | $13.21 | 1.07M |
| 2026-05-26 | $13.47 | +2.36% | $13.21 | $13.55 | $13.02 | 1.30M |