NYSE : ARLO
Arlo Technologies, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 14.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arlo Technologies, Inc. (ARLO) closed at 14.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.48 | 14.99 | 14.28 | 14.48 | 665,453 | +0.07% |
| 2026-10-30 | 14.55 | 14.765 | 14.07 | 14.47 | 2,155,714 | -1.90% |
| 2026-10-29 | 13.69 | 14.8 | 13.59 | 14.75 | 2,347,118 | +8.14% |
| 2026-10-28 | 12.92 | 13.65 | 12.81 | 13.64 | 1,691,322 | +4.52% |
| 2026-10-27 | 13.21 | 13.5 | 12.74 | 13.05 | 2,611,618 | +5.41% |
| 2026-10-26 | 12.95 | 12.955 | 11.65 | 12.38 | 2,448,073 | -4.99% |
| 2026-10-23 | 12.61 | 13.07 | 12.48 | 13.03 | 1,390,352 | +3.41% |
| 2026-10-22 | 12.15 | 12.76 | 12.145 | 12.6 | 3,899,057 | +3.70% |
| 2026-10-21 | 12.32 | 12.4 | 11.64 | 12.15 | 1,524,872 | -2.96% |
| 2026-10-20 | 12.21 | 12.58 | 12.1 | 12.52 | 1,548,020 | +2.20% |
| 2026-10-19 | 12.24 | 12.27 | 12.02 | 12.25 | 1,281,183 | +0.74% |
| 2026-10-16 | 12.45 | 12.536 | 11.995 | 12.16 | 1,358,690 | -2.25% |
| 2026-10-15 | 11.85 | 12.44 | 11.72 | 12.44 | 2,637,643 | +5.25% |
| 2026-10-14 | 11.91 | 12.065 | 11.721 | 11.82 | 1,235,569 | -2.07% |
| 2026-10-13 | 12.1 | 12.265 | 11.94 | 12.07 | 2,117,401 | -0.33% |
| 2026-10-12 | 12.46 | 12.49 | 12.09 | 12.11 | 1,527,964 | -2.34% |
| 2026-10-09 | 12.17 | 12.42 | 12.055 | 12.4 | 901,572 | +2.06% |
| 2026-10-08 | 11.9 | 12.21 | 11.81 | 12.15 | 1,866,346 | +1.67% |
| 2026-10-07 | 12.54 | 12.54 | 11.62 | 11.95 | 3,421,391 | -6.64% |
| 2026-10-06 | 12.73 | 12.815 | 12.54 | 12.8 | 958,581 | +1.67% |
| 2026-10-05 | 12.76 | 13 | 12.59 | 12.59 | 1,439,962 | -1.49% |
| 2026-10-02 | 12.98 | 13.19 | 12.7 | 12.78 | 1,332,031 | +0.08% |
| 2026-10-01 | 12.58 | 13 | 12.43 | 12.77 | 1,337,166 | +2.98% |
| 2026-09-30 | 12.39 | 12.62 | 12.36 | 12.4 | 1,094,181 | -0.24% |
| 2026-09-29 | 12.67 | 12.68 | 12.38 | 12.43 | 801,428 | -1.35% |
| 2026-09-28 | 12.68 | 12.765 | 12.29 | 12.6 | 1,167,925 | -1.87% |
| 2026-09-25 | 13.03 | 13.23 | 12.84 | 12.84 | 1,110,483 | -1.38% |
| 2026-09-24 | 13.33 | 13.65 | 12.85 | 13.02 | 1,777,440 | -4.69% |
| 2026-09-23 | 13.4 | 13.78 | 13.01 | 13.66 | 1,259,170 | +1.86% |
| 2026-09-22 | 13.55 | 13.55 | 13.155 | 13.41 | 706,995 | +0.60% |
| 2026-09-21 | 13.38 | 13.55 | 13.22 | 13.33 | 808,209 | +0.68% |
| 2026-09-18 | 13.42 | 13.47 | 13.13 | 13.24 | 2,123,081 | -0.82% |
| 2026-09-17 | 13.62 | 13.78 | 13.27 | 13.35 | 910,931 | -0.37% |
| 2026-09-16 | 13.62 | 13.85 | 13.3 | 13.4 | 1,062,832 | -0.89% |
| 2026-09-15 | 13.83 | 13.97 | 13.415 | 13.52 | 1,394,745 | -1.74% |
| 2026-09-14 | 13.07 | 13.83 | 13.01 | 13.76 | 1,094,090 | +4.32% |
| 2026-09-11 | 13.22 | 13.35 | 13.08 | 13.19 | 792,378 | +1.46% |
| 2026-09-10 | 13 | 13.5 | 12.95 | 13 | 950,535 | -0.99% |
| 2026-09-09 | 13.97 | 14.19 | 12.92 | 13.13 | 2,242,402 | -6.95% |
| 2026-09-08 | 14.1 | 14.38 | 13.8 | 14.11 | 2,034,843 | +1.00% |
| 2026-09-04 | 13.43 | 13.97 | 13.17 | 13.97 | 1,417,479 | +3.64% |
| 2026-09-03 | 13.2 | 13.5 | 13 | 13.48 | 1,210,055 | +3.37% |
| 2026-09-02 | 12.61 | 13.155 | 12.52 | 13.04 | 1,497,647 | +3.74% |
| 2026-09-01 | 12.84 | 12.985 | 12.38 | 12.57 | 1,348,280 | -4.41% |
| 2026-08-31 | 12.84 | 13.33 | 12.82 | 13.15 | 1,257,558 | +2.02% |
| 2026-08-28 | 13.15 | 13.245 | 12.845 | 12.89 | 1,088,099 | -1.38% |
| 2026-08-27 | 13.18 | 13.41 | 13.04 | 13.07 | 1,285,271 | +0.08% |
| 2026-08-26 | 13.3 | 13.445 | 12.915 | 13.06 | 770,902 | -1.95% |
| 2026-08-25 | 13.23 | 13.415 | 13.16 | 13.32 | 675,389 | +1.76% |
| 2026-08-24 | 13.12 | 13.43 | 13.058 | 13.09 | 761,632 | -0.08% |
| 2026-08-21 | 13.08 | 13.13 | 12.835 | 13.1 | 1,154,718 | +0.46% |
| 2026-08-20 | 13.54 | 13.68 | 13.03 | 13.04 | 1,284,084 | -3.91% |
| 2026-08-19 | 13.51 | 13.65 | 13.21 | 13.57 | 980,945 | +1.42% |
| 2026-08-18 | 13.58 | 13.82 | 13.36 | 13.38 | 1,224,728 | -2.41% |
| 2026-08-17 | 14.24 | 14.365 | 13.66 | 13.71 | 1,465,167 | -4.33% |
| 2026-08-14 | 14.34 | 14.66 | 14.2 | 14.33 | 820,048 | -0.14% |
| 2026-08-13 | 14.07 | 14.37 | 14.04 | 14.35 | 1,242,692 | +3.02% |
| 2026-08-12 | 14.84 | 14.98 | 13.91 | 13.93 | 1,743,670 | -5.43% |
| 2026-08-11 | 14.44 | 15 | 14.44 | 14.73 | 1,515,891 | +0.00% |
| 2026-08-10 | 15.01 | 15.36 | 13.7 | 14.73 | 3,363,830 | -3.28% |
| 2026-08-07 | 15.98 | 16.605 | 14.861 | 15.23 | 2,556,279 | -1.55% |
| 2026-08-06 | 15.77 | 15.85 | 15.43 | 15.47 | 1,222,995 | -2.89% |
| 2026-08-05 | 16 | 16 | 15.7 | 15.93 | 1,075,711 | +0.00% |
| 2026-08-04 | 15.12 | 16 | 15.03 | 15.93 | 1,204,808 | +6.27% |
| 2026-08-03 | 14.86 | 15.08 | 14.67 | 14.99 | 922,898 | +1.83% |
| 2026-07-31 | 14.5 | 14.915 | 14.41 | 14.72 | 1,138,972 | +1.73% |
| 2026-07-30 | 14.51 | 14.8 | 14.2 | 14.47 | 1,389,782 | -0.28% |
| 2026-07-29 | 14.21 | 14.83 | 14.21 | 14.51 | 1,042,437 | +1.97% |
| 2026-07-28 | 13.86 | 14.45 | 13.51 | 14.23 | 1,283,579 | +2.52% |
| 2026-07-27 | 13.27 | 13.96 | 13.27 | 13.88 | 1,220,163 | +7.85% |
| 2026-07-24 | 12.7 | 13.05 | 12.49 | 12.87 | 1,101,932 | +2.71% |
| 2026-07-23 | 12.82 | 12.89 | 12.38 | 12.53 | 968,166 | -3.09% |
| 2026-07-22 | 13.24 | 13.32 | 12.82 | 12.93 | 803,384 | -2.34% |
| 2026-07-21 | 13.23 | 13.45 | 13.05 | 13.24 | 867,848 | +0.30% |
| 2026-07-20 | 13.18 | 13.4 | 13.02 | 13.2 | 772,583 | -0.83% |
| 2026-07-17 | 12.78 | 13.45 | 12.74 | 13.31 | 1,276,808 | +1.76% |
| 2026-07-16 | 12.8 | 13.09 | 12.66 | 13.08 | 795,991 | +1.87% |
| 2026-07-15 | 13.33 | 13.39 | 12.74 | 12.84 | 811,936 | -2.65% |
| 2026-07-14 | 13.11 | 13.205 | 12.91 | 13.19 | 875,445 | +0.61% |
| 2026-07-13 | 13.03 | 13.19 | 12.75 | 13.11 | 815,906 | +0.85% |
| 2026-07-10 | 13.22 | 13.37 | 12.76 | 13 | 890,775 | -0.76% |
| 2026-07-09 | 12.75 | 13.19 | 12.5 | 13.1 | 952,675 | +2.34% |
| 2026-07-08 | 13.23 | 13.23 | 12.436 | 12.8 | 1,381,843 | -2.81% |
| 2026-07-07 | 13.51 | 13.92 | 13.02 | 13.17 | 2,346,145 | -0.15% |
| 2026-07-06 | 12.88 | 13.39 | 12.64 | 13.19 | 1,302,406 | +1.62% |
| 2026-07-02 | 13.46 | 13.58 | 12.71 | 12.98 | 1,223,596 | -4.21% |
| 2026-07-01 | 13.63 | 14.01 | 13.52 | 13.55 | 1,343,019 | +0.52% |
| 2026-06-30 | 12.85 | 13.65 | 12.745 | 13.48 | 1,302,434 | +3.30% |
| 2026-06-29 | 12.57 | 13.205 | 12.32 | 13.05 | 1,452,759 | +4.15% |
| 2026-06-26 | 12.31 | 12.83 | 12.31 | 12.53 | 2,951,457 | +1.29% |
| 2026-06-25 | 12.61 | 12.95 | 12.29 | 12.37 | 891,606 | -0.40% |
| 2026-06-24 | 12.7 | 12.91 | 12.38 | 12.42 | 1,094,127 | -3.04% |
| 2026-06-23 | 13.12 | 13.32 | 12.6 | 12.81 | 1,276,069 | -3.10% |
| 2026-06-22 | 12.95 | 13.255 | 12.84 | 13.22 | 886,644 | +1.23% |
| 2026-06-18 | 12.76 | 13.185 | 12.66 | 13.06 | 2,435,875 | +2.92% |
| 2026-06-17 | 13.26 | 13.52 | 12.625 | 12.69 | 1,162,612 | -4.23% |
| 2026-06-16 | 13.39 | 13.48 | 13.21 | 13.25 | 868,178 | +0.30% |
| 2026-06-15 | 13.01 | 13.49 | 12.88 | 13.21 | 1,175,228 | +2.24% |
| 2026-06-12 | 12.77 | 13.005 | 12.57 | 12.92 | 990,414 | +1.65% |
| 2026-06-11 | 12.32 | 12.765 | 12.15 | 12.71 | 792,110 | +3.17% |
| 2026-06-10 | 12.68 | 12.95 | 12.27 | 12.32 | 1,000,204 | -3.52% |
| 2026-06-09 | 12.64 | 12.91 | 12.48 | 12.77 | 993,823 | +0.79% |
| 2026-06-08 | 12.77 | 12.95 | 12.655 | 12.67 | 813,861 | -1.02% |
| 2026-06-05 | 12.85 | 13.205 | 12.71 | 12.8 | 1,102,738 | -1.01% |
| 2026-06-04 | 13.03 | 13.28 | 12.73 | 12.93 | 852,878 | +0.23% |
| 2026-06-03 | 13.29 | 13.35 | 12.68 | 12.9 | 1,042,236 | -3.52% |
| 2026-06-02 | 13.59 | 13.685 | 13.14 | 13.37 | 1,168,159 | -2.83% |
| 2026-06-01 | 13.37 | 13.89 | 13.31 | 13.76 | 1,892,792 | +3.15% |
| 2026-05-29 | 13.31 | 13.41 | 13.16 | 13.34 | 1,267,352 | +0.53% |
| 2026-05-28 | 13.24 | 13.43 | 13.09 | 13.27 | 717,615 | +0.45% |
| 2026-05-27 | 13.51 | 13.8 | 13.21 | 13.21 | 1,031,579 | -1.93% |
| 2026-05-26 | 13.21 | 13.55 | 13.02 | 13.47 | 1,299,350 | +2.36% |
| 2026-05-22 | 12.92 | 13.22 | 12.82 | 13.16 | 942,735 | +3.38% |
| 2026-05-21 | 12.91 | 13.04 | 12.55 | 12.73 | 1,123,319 | -2.45% |
| 2026-05-20 | 12.66 | 13.13 | 12.55 | 13.05 | 1,564,372 | +2.11% |
| 2026-05-19 | 13.11 | 13.24 | 12.595 | 12.78 | 1,934,974 | -1.31% |
| 2026-05-18 | 12.46 | 13.11 | 12.32 | 12.95 | 2,449,708 | +5.11% |
| 2026-05-15 | 12.53 | 12.68 | 12.13 | 12.32 | 1,678,981 | -3.07% |
| 2026-05-14 | 12.84 | 13 | 12.45 | 12.71 | 1,302,597 | +0.55% |
| 2026-05-13 | 12.738 | 13.16 | 12.61 | 12.64 | 1,400,391 | -2.39% |