Dark

ARLO
Arlo Technologies, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

12.78USD+3.065%(+0.38)1,337,370

11.09Bid 14.59Ask 3.50Spread

Pre-market

0.00USD-100.000%(-12.40)0

After-hours

Oct 1, 2026 4:35:30 PM EDT

12.77USD-0.078%(-0.01)201

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	12.5700	13.0000	12.43000	12.7800	+3.065%	1,337,370	0.000%
2026-09-30	12.3900	12.6200	12.36000	12.4000	-0.241%	1,113,645	+3.065%
2026-09-29	12.6700	12.6800	12.38000	12.4300	-1.349%	815,330	+2.816%
2026-09-28	12.6800	12.7650	12.29000	12.6000	-1.869%	1,174,403	+1.429%
2026-09-25	13.0300	13.2300	12.84000	12.8400	-1.382%	1,119,127	-0.467%
2026-09-24	13.3300	13.6500	12.85000	13.0200	-4.685%	1,800,208	-1.843%
2026-09-23	13.4000	13.7800	13.01000	13.6600	+1.864%	1,299,199	-6.442%
2026-09-22	13.5500	13.5500	13.15500	13.4100	+0.600%	726,651	-4.698%
2026-09-21	13.3800	13.5500	13.22000	13.3300	+0.680%	826,754	-4.126%
2026-09-18	13.4200	13.4700	13.13000	13.2400	-0.824%	2,176,179	-3.474%
2026-09-17	13.6200	13.7800	13.27000	13.3500	-0.373%	962,879	-4.270%
2026-09-16	13.6200	13.8500	13.30000	13.4000	-0.888%	1,093,265	-4.627%
2026-09-15	13.8300	13.9700	13.41500	13.5200	-1.744%	1,441,258	-5.473%
2026-09-14	13.0700	13.8300	13.01000	13.7600	+4.321%	1,106,689	-7.122%
2026-09-11	13.2200	13.3500	13.08000	13.1900	+1.462%	818,714	-3.108%
2026-09-10	13.0000	13.5000	12.95000	13.0000	-0.990%	981,305	-1.692%
2026-09-09	13.9700	14.1900	12.92000	13.1300	-6.945%	2,269,444	-2.666%
2026-09-08	14.1000	14.3800	13.80000	14.1100	+1.002%	2,106,093	-9.426%
2026-09-04	13.4300	13.9700	13.17000	13.9700	+3.635%	1,469,510	-8.518%
2026-09-03	13.2000	13.5000	13.00000	13.4800	+3.374%	1,352,367	-5.193%
2026-09-02	12.6100	13.1550	12.52000	13.0400	+3.739%	1,530,418	-1.994%
2026-09-01	12.8400	12.9850	12.38000	12.5700	-4.411%	1,558,128	+1.671%
2026-08-31	12.8400	13.3300	12.82000	13.1500	+2.017%	1,258,389	-2.814%
2026-08-28	13.1500	13.2450	12.84500	12.8900	-1.377%	1,088,189	-0.853%
2026-08-27	13.1800	13.4100	13.04000	13.0700	+0.077%	1,285,283	-2.219%
2026-08-26	13.3000	13.4450	12.91500	13.0600	-1.952%	771,060	-2.144%
2026-08-25	13.2300	13.4150	13.16000	13.3200	+1.757%	675,429	-4.054%
2026-08-24	13.1200	13.4300	13.05810	13.0900	-0.076%	762,086	-2.368%
2026-08-21	13.0800	13.1300	12.83500	13.1000	+0.460%	1,157,059	-2.443%
2026-08-20	13.5400	13.6800	13.03000	13.0400	-3.906%	1,288,492	-1.994%
2026-08-19	13.5100	13.6500	13.21000	13.5700	+1.420%	981,013	-5.822%
2026-08-18	13.5800	13.8200	13.36000	13.3800	-2.407%	1,224,731	-4.484%
2026-08-17	14.2400	14.3650	13.66000	13.7100	-4.327%	1,465,202	-6.783%
2026-08-14	14.3400	14.6600	14.20000	14.3300	-0.139%	820,366	-10.816%
2026-08-13	14.0700	14.3700	14.04000	14.3500	+3.015%	1,386,684	-10.941%
2026-08-12	14.8400	14.9800	13.91000	13.9300	-5.431%	1,858,657	-8.256%
2026-08-11	14.4400	15.0000	14.44000	14.7300	0.000%	1,515,893	-13.238%
2026-08-10	15.0100	15.3600	13.70000	14.7300	-3.283%	3,364,080	-13.238%
2026-08-07	15.9800	16.6050	14.86100	15.2300	-1.551%	2,594,270	-16.087%
2026-08-06	15.7700	15.8500	15.43000	15.4700	-2.888%	1,260,888	-17.388%
2026-08-05	16.0000	16.0000	15.70000	15.9300	0.000%	1,075,835	-19.774%
2026-08-04	15.1200	16.0000	15.03000	15.9300	+6.271%	1,344,326	-19.774%
2026-08-03	14.8600	15.0800	14.67000	14.9900	+1.834%	923,132	-14.743%
2026-07-31	14.5000	14.9150	14.41000	14.7200	+1.728%	1,139,199	-13.179%
2026-07-30	14.5100	14.8000	14.20000	14.4700	-0.276%	1,492,616	-11.679%
2026-07-29	14.2100	14.8300	14.21000	14.5100	+1.968%	1,042,641	-11.923%
2026-07-28	13.8600	14.4500	13.51000	14.2300	+2.522%	1,408,483	-10.190%
2026-07-27	13.2700	13.9600	13.27000	13.8800	+7.848%	1,224,114	-7.925%
2026-07-24	12.7000	13.0500	12.49000	12.8700	+2.713%	1,102,151	-0.699%
2026-07-23	12.8200	12.8900	12.38000	12.5300	-3.094%	968,168	+1.995%
2026-07-22	13.2400	13.3200	12.82000	12.9300	-2.341%	803,387	-1.160%
2026-07-21	13.2300	13.4500	13.05000	13.2400	+0.303%	934,915	-3.474%
2026-07-20	13.1800	13.4000	13.02000	13.2000	-0.826%	772,640	-3.182%
2026-07-17	12.7800	13.4500	12.74000	13.3100	+1.758%	1,277,285	-3.982%
2026-07-16	12.8000	13.0900	12.66000	13.0800	+1.869%	795,999	-2.294%
2026-07-15	13.3300	13.3900	12.74000	12.8400	-2.654%	811,969	-0.467%
2026-07-14	13.1100	13.2050	12.91000	13.1900	+0.610%	923,077	-3.108%
2026-07-13	13.0300	13.1900	12.75000	13.1100	+0.846%	823,546	-2.517%
2026-07-10	13.2200	13.3700	12.76000	13.0000	-0.763%	892,328	-1.692%
2026-07-09	12.7500	13.1900	12.50000	13.1000	+2.344%	952,685	-2.443%
2026-07-08	13.2300	13.2300	12.43610	12.8000	-2.809%	1,382,386	-0.156%
2026-07-07	13.5100	13.9200	13.02000	13.1700	-0.152%	2,348,565	-2.961%
2026-07-06	12.8800	13.3900	12.64000	13.1900	+1.618%	1,302,552	-3.108%
2026-07-02	13.4600	13.5800	12.71000	12.9800	-4.207%	1,223,601	-1.541%
2026-07-01	13.6300	14.0100	13.52000	13.5500	+0.519%	1,343,020	-5.683%
2026-06-30	12.8500	13.6500	12.74500	13.4800	+3.295%	1,302,839	-5.193%
2026-06-29	12.5700	13.2050	12.32000	13.0500	+4.150%	1,457,665	-2.069%
2026-06-26	12.3100	12.8300	12.31000	12.5300	+1.293%	3,116,978	+1.995%
2026-06-25	12.6100	12.9500	12.29000	12.3700	-0.403%	891,624	+3.314%
2026-06-24	12.7000	12.9100	12.38000	12.4200	-3.044%	1,094,231	+2.899%
2026-06-23	13.1200	13.3200	12.60000	12.8100	-3.101%	1,276,085	-0.234%
2026-06-22	12.9500	13.2550	12.84000	13.2200	+1.225%	887,206	-3.328%
2026-06-18	12.7600	13.1850	12.66000	13.0600	+2.916%	2,461,447	-2.144%
2026-06-17	13.2600	13.5200	12.62500	12.6900	-4.226%	1,291,140	+0.709%
2026-06-16	13.3900	13.4800	13.21000	13.2500	+0.303%	868,250	-3.547%
2026-06-15	13.0100	13.4900	12.87960	13.2100	+2.245%	1,175,233	-3.255%
2026-06-12	12.7700	13.0050	12.57000	12.9200	+1.652%	990,514	-1.084%
2026-06-11	12.3200	12.7650	12.15000	12.7100	+3.166%	792,507	+0.551%
2026-06-10	12.6800	12.9500	12.27000	12.3200	-3.524%	1,045,417	+3.734%
2026-06-09	12.6400	12.9100	12.48000	12.7700	+0.789%	994,337	+0.078%
2026-06-08	12.7700	12.9500	12.65500	12.6700	-1.016%	813,868	+0.868%
2026-06-05	12.8500	13.2050	12.71000	12.8000	-1.005%	1,102,841	-0.156%
2026-06-04	13.0300	13.2800	12.73000	12.9300	+0.233%	854,119	-1.160%
2026-06-03	13.2900	13.3500	12.68000	12.9000	-3.515%	1,042,268	-0.930%
2026-06-02	13.5900	13.6850	13.14000	13.3700	-2.834%	1,168,833	-4.413%
2026-06-01	13.3700	13.8900	13.31000	13.7600	+3.148%	1,892,817	-7.122%
2026-05-29	13.3100	13.4100	13.16000	13.3400	+0.528%	1,323,478	-4.198%
2026-05-28	13.2400	13.4300	13.09000	13.2700	+0.454%	721,861	-3.693%
2026-05-27	13.5100	13.8000	13.21000	13.2100	-1.930%	1,074,504	-3.255%
2026-05-26	13.2100	13.5500	13.02000	13.4700	+2.356%	1,300,618	-5.122%
2026-05-22	12.9200	13.2200	12.82000	13.1600	+3.378%	952,400	-2.888%
2026-05-21	12.9100	13.0400	12.55000	12.7300	-2.452%	1,125,719	+0.393%
2026-05-20	12.6600	13.1300	12.55000	13.0500	+2.113%	1,616,421	-2.069%
2026-05-19	13.1100	13.2400	12.59500	12.7800	-1.313%	1,981,663	0.000%
2026-05-18	12.4600	13.1100	12.32000	12.9500	+5.114%	2,451,977	-1.313%
2026-05-15	12.5300	12.6800	12.13000	12.3200	-3.068%	1,678,981	+3.734%
2026-05-14	12.8400	13.0000	12.45000	12.7100	+0.554%	1,302,597	+0.551%
2026-05-13	12.7382	13.1600	12.61000	12.6400	-2.394%	1,400,392	+1.108%
2026-05-12	13.7000	13.7100	12.79500	12.9500	-4.709%	2,296,630	-1.313%
2026-05-11	15.3000	15.3400	13.30000	13.5900	-10.885%	2,846,925	-5.960%
2026-05-08	16.1200	16.8900	14.83000	15.2500	+2.349%	4,022,419	-16.197%
2026-05-07	14.6100	15.1800	14.57000	14.9000	+2.265%	1,665,157	-14.228%
2026-05-06	14.8100	14.9400	14.55000	14.5700	-1.086%	1,162,491	-12.286%
2026-05-05	14.8400	14.9500	14.60000	14.7300	-0.136%	933,116	-13.238%
2026-05-04	14.5700	14.8300	14.27000	14.7500	+0.958%	1,108,368	-13.356%
2026-05-01	14.1900	14.7100	13.88000	14.6100	+3.986%	1,607,783	-12.526%
2026-04-30	14.0300	14.2400	13.87500	14.0500	+0.214%	1,211,612	-9.039%
2026-04-29	13.9500	14.2200	13.80500	14.0200	+0.143%	952,178	-8.845%
2026-04-28	14.0800	14.2750	13.78000	14.0000	-1.478%	1,562,058	-8.714%
2026-04-27	14.6200	14.8350	14.14000	14.2100	-2.671%	1,056,171	-10.063%
2026-04-24	14.2300	14.6800	14.23000	14.6000	+3.035%	908,348	-12.466%
2026-04-23	14.5000	14.5100	13.98000	14.1700	-2.879%	718,189	-9.809%
2026-04-22	14.8500	14.9800	14.52000	14.5900	-1.286%	749,613	-12.406%
2026-04-21	15.0500	15.2900	14.69500	14.7800	-1.269%	962,865	-13.532%
2026-04-20	15.2200	15.4400	14.85000	14.9700	-1.448%	1,114,621	-14.629%
2026-04-17	14.9500	15.4250	14.92000	15.1900	+2.497%	1,487,459	-15.866%
2026-04-16	14.5600	14.8900	14.56000	14.8200	+2.136%	1,060,844	-13.765%
2026-04-15	13.9500	14.5650	13.95000	14.5100	+4.239%	912,888	-11.923%
2026-04-14	13.9300	14.0800	13.77500	13.9200	+1.458%	1,186,731	-8.190%
2026-04-13	13.1100	13.7400	13.11000	13.7200	+4.573%	968,501	-6.851%
2026-04-10	13.1500	13.4200	12.91000	13.1200	+0.536%	1,269,266	-2.591%
2026-04-09	13.5500	13.8000	12.76500	13.0500	-4.044%	1,588,614	-2.069%
2026-04-08	14.7000	14.9499	13.59000	13.6000	-3.887%	1,408,704	-6.029%
2026-04-07	13.8000	14.1800	13.66140	14.1500	+2.019%	735,973	-9.682%
2026-04-06	14.0800	14.2100	13.87000	13.8700	-1.140%	623,594	-7.859%
2026-04-02	13.7900	14.2150	13.68000	14.0300	-0.567%	585,131	-8.909%
2026-04-01	14.3500	14.7000	14.11000	14.1100	-0.843%	927,713	-9.426%
2026-03-31	13.9200	14.3200	13.76000	14.2300	+4.173%	932,251	-10.190%
2026-03-30	13.6300	13.7900	13.46000	13.6600	+1.486%	1,249,606	-6.442%
2026-03-27	14.0500	14.1000	13.43500	13.4600	-5.345%	961,797	-5.052%
2026-03-26	14.6800	14.7200	14.14000	14.2200	-3.397%	925,554	-10.127%
2026-03-25	15.1400	15.1950	14.53000	14.7200	-1.340%	865,944	-13.179%
2026-03-24	14.5900	15.0200	14.46300	14.9200	+1.497%	1,201,508	-14.343%
2026-03-23	14.5700	14.8500	14.34000	14.7000	+2.439%	1,228,796	-13.061%
2026-03-20	14.7800	14.9100	14.31000	14.3500	-3.367%	2,366,103	-10.941%
2026-03-19	14.0900	14.9000	14.02500	14.8500	+4.651%	1,219,631	-13.939%
2026-03-18	14.0000	14.7350	13.90000	14.1900	+0.710%	2,351,288	-9.937%
2026-03-17	13.9500	14.2100	13.92000	14.0900	+1.586%	1,494,534	-9.297%
2026-03-16	13.8000	13.9600	13.71500	13.8700	+1.985%	925,642	-7.859%
2026-03-13	13.5400	14.0150	13.38500	13.6000	+0.666%	1,473,504	-6.029%
2026-03-12	13.8000	14.0200	13.49000	13.5100	-3.569%	1,869,743	-5.403%
2026-03-11	13.5400	14.0200	13.50000	14.0100	+1.522%	1,415,041	-8.779%
2026-03-10	14.0600	14.1100	13.66000	13.8000	-1.919%	1,144,327	-7.391%
2026-03-09	13.6400	14.1350	13.62500	14.0700	+1.223%	1,111,047	-9.168%
2026-03-06	13.9300	14.1900	13.76500	13.9000	-2.319%	1,120,679	-8.058%
2026-03-05	14.8900	15.0950	13.95000	14.2300	-5.386%	1,515,684	-10.190%
2026-03-04	15.3300	15.7500	14.81500	15.0400	-0.331%	1,445,440	-15.027%
2026-03-03	14.7600	15.1500	14.29500	15.0900	-1.308%	3,132,779	-15.308%
2026-03-02	15.1600	15.6500	14.78000	15.2900	-2.549%	3,896,141	-16.416%
2026-02-27	14.5800	16.3700	14.50000	15.6900	+27.147%	6,231,636	-18.547%
2026-02-26	12.0700	12.4350	11.90500	12.3400	+3.610%	1,728,747	+3.566%
2026-02-25	11.7800	12.0400	11.49000	11.9100	+2.584%	957,409	+7.305%
2026-02-24	11.4900	11.9000	11.49000	11.6100	+1.664%	1,082,877	+10.078%
2026-02-23	11.5600	11.6700	11.27000	11.4200	-1.637%	2,232,521	+11.909%
2026-02-20	11.5000	11.9900	11.50000	11.6100	-0.086%	1,174,530	+10.078%
2026-02-19	11.4200	11.7300	11.42000	11.6200	+1.220%	1,234,190	+9.983%
2026-02-18	11.6200	11.8000	11.34000	11.4800	-1.544%	1,092,322	+11.324%
2026-02-17	11.2800	11.7400	11.27000	11.6600	+2.102%	1,116,324	+9.605%
2026-02-13	11.4100	11.5350	11.18000	11.4200	+1.692%	1,129,595	+11.909%
2026-02-12	11.6100	11.9400	11.05000	11.2300	-2.855%	1,134,115	+13.802%
2026-02-11	12.6200	12.6200	11.51000	11.5600	-6.548%	1,740,704	+10.554%
2026-02-10	12.5600	12.8200	12.37000	12.3700	-0.881%	876,597	+3.314%
2026-02-09	12.2100	12.7550	12.16600	12.4800	+0.645%	930,907	+2.404%
2026-02-06	12.2100	12.4500	12.04000	12.4000	+3.161%	1,511,862	+3.065%
2026-02-05	12.4500	12.7350	11.96000	12.0200	-5.651%	1,095,082	+6.323%
2026-02-04	12.6000	13.0100	12.33000	12.7400	+0.157%	2,316,470	+0.314%
2026-02-03	12.8100	12.9400	11.75000	12.7200	-0.703%	3,491,383	+0.472%
2026-02-02	12.6600	13.1700	12.66000	12.8100	+0.946%	1,249,039	-0.234%
2026-01-30	12.8900	13.0600	12.57000	12.6900	-2.535%	1,503,263	+0.709%
2026-01-29	12.8800	13.0650	12.59000	13.0200	+1.166%	1,097,900	-1.843%
2026-01-28	13.2600	13.3150	12.77500	12.8700	-2.500%	1,092,812	-0.699%
2026-01-27	13.3400	13.4299	12.89500	13.2000	-0.975%	993,066	-3.182%
2026-01-26	13.1700	13.4400	13.05000	13.3300	+2.617%	1,357,142	-4.126%
2026-01-23	13.9000	13.9000	12.99000	12.9900	-6.681%	926,592	-1.617%
2026-01-22	13.9500	14.2600	13.82000	13.9200	+1.978%	1,044,323	-8.190%
2026-01-21	13.4900	13.8601	13.34010	13.6500	+1.866%	1,009,628	-6.374%
2026-01-20	13.7000	14.0500	13.31500	13.4000	-4.897%	1,055,266	-4.627%
2026-01-16	14.0200	14.1000	13.79000	14.0900	+0.715%	1,217,215	-9.297%
2026-01-15	14.1600	14.2150	13.80000	13.9900	+0.431%	930,411	-8.649%
2026-01-14	13.8200	13.9400	13.56830	13.9300	+0.796%	751,218	-8.256%
2026-01-13	13.6300	13.9700	13.53000	13.8200	+2.068%	1,232,162	-7.525%
2026-01-12	13.5300	13.5900	13.15600	13.5400	-0.295%	1,315,167	-5.613%
2026-01-09	13.8000	13.9400	13.52000	13.5800	-1.879%	1,354,939	-5.891%
2026-01-08	13.7900	13.8900	13.39000	13.8400	-0.503%	1,211,682	-7.659%
2026-01-07	13.6200	14.0500	13.60000	13.9100	+1.979%	1,093,288	-8.124%
2026-01-06	13.8300	14.0300	13.51000	13.6400	-1.374%	1,056,911	-6.305%
2026-01-05	13.5000	14.0200	13.36010	13.8300	+4.535%	1,100,748	-7.592%
2026-01-02	14.1300	14.1324	13.14500	13.2300	-5.432%	1,955,865	-3.401%
2025-12-31	13.9100	14.0400	13.80000	13.9900	+0.647%	852,097	-8.649%
2025-12-30	14.0000	14.1400	13.86500	13.9000	-1.488%	635,158	-8.058%
2025-12-29	14.1200	14.1300	13.96000	14.1100	-0.353%	644,717	-9.426%
2025-12-26	14.0400	14.3000	13.87000	14.1600	+0.927%	642,564	-9.746%
2025-12-24	13.8400	14.1000	13.83000	14.0300	+0.718%	365,511	-8.909%
2025-12-23	13.8600	14.0750	13.67000	13.9300	-0.072%	624,974	-8.256%
2025-12-22	14.2300	14.2300	13.88000	13.9400	-0.783%	866,299	-8.321%
2025-12-19	13.9100	14.2700	13.89000	14.0500	+0.861%	3,213,913	-9.039%
2025-12-18	13.5700	14.0600	13.52500	13.9300	+4.501%	1,454,330	-8.256%
2025-12-17	13.5600	13.8450	13.26000	13.3300	-1.332%	1,466,830	-4.126%
2025-12-16	13.4200	13.6800	13.30500	13.5100	+0.671%	1,900,475	-5.403%
2025-12-15	14.2100	14.2900	13.36500	13.4200	-4.620%	1,585,879	-4.769%
2025-12-12	14.4800	14.4800	13.75000	14.0700	-2.495%	1,457,656	-9.168%
2025-12-11	14.3000	14.4750	14.10500	14.4300	+0.487%	858,211	-11.435%
2025-12-10	14.2700	14.6100	14.18000	14.3600	+0.070%	1,077,771	-11.003%
2025-12-09	14.3750	14.7400	14.25000	14.3500	+1.056%	1,073,362	-10.941%
2025-12-08	14.6000	14.6500	14.18000	14.2000	-2.136%	919,467	-10.000%
2025-12-05	14.3900	14.5100	14.21000	14.5100	+0.834%	761,725	-11.923%
2025-12-04	14.2300	14.3900	14.07000	14.3900	+0.841%	805,958	-11.188%
2025-12-03	13.9000	14.3150	13.83500	14.2700	+2.736%	1,015,216	-10.441%
2025-12-02	14.3700	14.5000	13.73000	13.8900	-2.321%	1,307,378	-7.991%
2025-12-01	14.2500	14.4400	14.06000	14.2200	-1.931%	1,356,733	-10.127%
2025-11-28	14.3600	14.5550	14.30000	14.5000	+0.975%	596,199	-11.862%
2025-11-26	14.0500	14.5350	13.99000	14.3600	+1.844%	1,632,556	-11.003%
2025-11-25	13.6300	14.2450	13.61000	14.1000	+3.829%	1,525,935	-9.362%
2025-11-24	13.3800	13.6100	13.29000	13.5800	+1.952%	1,138,099	-5.891%
2025-11-21	12.8200	13.3350	12.81500	13.3200	+3.256%	1,424,995	-4.054%
2025-11-20	13.5550	13.7000	12.81000	12.9000	-3.008%	1,429,687	-0.930%
2025-11-19	13.4600	13.5951	13.19000	13.3000	-0.820%	983,642	-3.910%
2025-11-18	13.5800	13.8200	13.38000	13.4100	-0.887%	1,099,270	-4.698%
2025-11-17	14.0400	14.1250	13.33000	13.5300	-4.314%	1,819,252	-5.543%
2025-11-14	14.6900	14.8900	14.11500	14.1400	-6.171%	1,646,119	-9.618%
2025-11-13	15.3700	15.6100	14.97000	15.0700	-3.273%	1,668,917	-15.196%
2025-11-12	15.4850	16.0000	15.48500	15.5800	+1.103%	1,456,018	-17.972%
2025-11-11	15.6100	15.7300	15.18100	15.4100	-2.283%	1,865,663	-17.067%
2025-11-10	15.1400	15.8100	14.92000	15.7700	+6.339%	2,548,268	-18.960%
2025-11-07	15.9700	16.3600	14.82000	14.8300	-12.456%	2,930,070	-13.823%
2025-11-06	17.5200	17.7600	16.84500	16.9400	-4.348%	1,231,169	-24.557%
2025-11-05	17.6600	17.8400	17.37000	17.7100	-0.225%	1,302,350	-27.837%
2025-11-04	18.5800	18.6000	17.48000	17.7500	-6.431%	1,433,219	-28.000%
2025-11-03	19.3400	19.3480	18.75000	18.9700	-1.913%	1,194,966	-32.630%
2025-10-31	19.0800	19.3700	18.94000	19.3400	+2.166%	862,779	-33.919%
2025-10-30	19.3900	19.5600	18.74000	18.9300	-2.120%	945,667	-32.488%
2025-10-29	19.2900	19.9400	18.98010	19.3400	+0.415%	1,268,702	-33.919%
2025-10-28	19.2800	19.3050	18.56000	19.2600	+0.208%	1,166,857	-33.645%
2025-10-27	19.8900	19.9089	19.05000	19.2200	-1.132%	1,390,464	-33.507%
2025-10-24	19.0000	19.8988	18.97500	19.4400	+3.570%	1,647,850	-34.259%
2025-10-23	18.3700	18.8100	18.22310	18.7700	+2.737%	1,299,045	-31.913%
2025-10-22	18.0400	18.3900	17.98500	18.2700	+1.163%	906,014	-30.049%
2025-10-21	18.0900	18.1800	17.70000	18.0600	-0.276%	557,808	-29.236%
2025-10-20	17.7700	18.1300	17.54000	18.1100	+3.250%	696,014	-29.431%
2025-10-17	17.4300	17.8000	17.25000	17.5400	-0.792%	694,654	-27.138%
2025-10-16	17.9900	18.0350	17.58500	17.6800	-1.229%	595,405	-27.715%
2025-10-15	17.7100	18.0000	17.61000	17.9000	+2.461%	711,566	-28.603%
2025-10-14	16.8300	17.5850	16.78000	17.4700	+1.688%	1,028,462	-26.846%
2025-10-13	17.0900	17.3300	16.95000	17.1800	+3.059%	822,206	-25.611%
2025-10-10	17.3500	17.4500	16.60000	16.6700	-3.919%	847,489	-23.335%
2025-10-09	17.2200	17.3800	16.85500	17.3500	+0.521%	843,418	-26.340%
2025-10-08	17.0000	17.3050	16.88000	17.2600	+2.191%	603,486	-25.956%
2025-10-07	17.6200	17.6200	16.56000	16.8900	-1.631%	946,757	-24.334%
2025-10-06	17.4600	17.5500	16.94500	17.1700	-0.464%	893,029	-25.568%
2025-10-03	17.1800	17.8250	17.15000	17.2500	+0.995%	873,484	-25.913%
2025-10-02	17.0300	17.1600	16.83000	17.0800	+0.946%	1,051,352	-25.176%
2025-10-01	16.6200	17.0150	16.62000	16.9200	-0.177%	1,230,321	-24.468%
2025-09-30	17.1800	17.2700	16.71000	16.9500	-1.109%	1,283,461	-24.602%
2025-09-29	17.1400	17.1600	16.85500	17.1400	+0.705%	1,061,133	-25.438%
2025-09-26	16.9000	17.2200	16.78000	17.0200	+0.651%	980,256	-24.912%
2025-09-25	16.8900	16.9980	16.49000	16.9100	-0.821%	2,096,521	-24.423%
2025-09-24	18.0000	18.0000	17.04000	17.0500	-5.225%	1,419,568	-25.044%
2025-09-23	18.6000	18.7500	17.99000	17.9900	-2.967%	770,949	-28.961%
2025-09-22	18.0400	18.5950	17.87000	18.5400	+2.601%	1,078,074	-31.068%
2025-09-19	18.0100	18.1300	17.80500	18.0700	+0.333%	1,685,696	-29.275%
2025-09-18	18.3900	18.5000	18.00000	18.0100	-0.552%	2,400,014	-29.039%
2025-09-17	18.0000	18.3700	17.85000	18.1100	+0.555%	1,317,460	-29.431%
2025-09-16	17.6700	18.0950	17.48000	18.0100	+1.867%	960,511	-29.039%
2025-09-15	17.6200	17.9600	17.50000	17.6800	+1.434%	939,335	-27.715%
2025-09-12	17.2400	17.6500	17.22500	17.4300	+0.519%	997,122	-26.678%
2025-09-11	17.0700	17.5650	16.97000	17.3400	+2.482%	1,550,341	-26.298%
2025-09-10	17.5400	17.7600	16.53000	16.9200	-3.370%	1,826,428	-24.468%
2025-09-09	18.0600	18.1100	17.38000	17.5100	-3.206%	1,770,771	-27.013%
2025-09-08	18.2000	18.5850	18.08000	18.0900	-0.221%	1,002,900	-29.353%
2025-09-05	18.2600	18.3900	17.90500	18.1300	-0.603%	1,464,193	-29.509%
2025-09-04	18.3500	18.4100	17.81000	18.2400	-0.923%	1,473,548	-29.934%
2025-09-03	18.1300	18.7483	18.04000	18.4100	+2.620%	2,265,426	-30.581%
2025-09-02	17.3800	17.9900	17.12000	17.9400	+3.044%	1,917,457	-28.763%
2025-08-29	17.8000	17.9500	17.21000	17.4100	-2.465%	1,577,188	-26.594%
2025-08-28	17.7100	17.8800	17.54000	17.8500	+1.536%	933,525	-28.403%
2025-08-27	17.2100	17.6600	17.15000	17.5800	+2.031%	1,289,336	-27.304%
2025-08-26	17.1000	17.3700	16.92000	17.2300	+1.413%	1,206,258	-25.827%
2025-08-25	17.5800	17.7400	16.99000	16.9900	-3.136%	1,598,809	-24.779%
2025-08-22	17.0000	17.8700	17.00000	17.5400	+4.157%	1,729,645	-27.138%
2025-08-21	16.6600	16.9300	16.56000	16.8400	+1.080%	1,247,891	-24.109%
2025-08-20	16.7500	16.7600	16.41000	16.6600	-0.715%	860,077	-23.289%
2025-08-19	17.0500	17.2300	16.68000	16.7800	-1.929%	784,142	-23.838%
2025-08-18	16.4800	17.2950	16.44000	17.1100	+3.886%	1,381,897	-25.307%
2025-08-15	16.6600	16.8577	16.10000	16.4700	-0.783%	1,157,636	-22.404%
2025-08-14	16.9000	17.1050	16.39000	16.6000	-3.768%	1,753,291	-23.012%
2025-08-13	18.2000	18.4900	16.72000	17.2500	-4.906%	2,905,775	-25.913%
2025-08-12	17.1000	18.4800	17.05000	18.1400	+5.465%	4,777,329	-29.548%
2025-08-11	16.4900	17.4100	16.38000	17.2000	+2.932%	3,047,659	-25.698%
2025-08-08	19.2500	19.2500	16.71000	16.7100	+1.704%	4,649,207	-23.519%
2025-08-07	16.2400	16.4600	15.86000	16.4300	+2.050%	1,569,293	-22.215%
2025-08-06	16.0600	16.2250	15.96000	16.1000	+0.249%	1,029,070	-20.621%
2025-08-05	16.3400	16.5800	16.06000	16.0600	-0.310%	853,280	-20.423%
2025-08-04	15.6800	16.1900	15.68000	16.1100	+2.221%	982,245	-20.670%
2025-08-01	15.9000	17.4800	15.44000	15.7600	-2.716%	1,492,070	-18.909%
2025-07-31	16.2700	16.3900	15.95000	16.2000	-0.552%	1,333,814	-21.111%
2025-07-30	16.2200	16.5300	16.10000	16.2900	+1.180%	1,336,780	-21.547%
2025-07-29	16.4700	16.7980	16.10000	16.1000	-1.469%	1,148,724	-20.621%
2025-07-28	16.2600	16.4700	16.01000	16.3400	+0.678%	1,017,468	-21.787%
2025-07-25	16.4500	16.4900	16.11200	16.2300	-1.097%	1,076,111	-21.257%
2025-07-24	16.9100	17.1000	16.33500	16.4100	-2.263%	983,465	-22.121%
2025-07-23	16.1700	16.8200	16.17000	16.7900	+3.706%	1,267,594	-23.883%
2025-07-22	16.2400	16.4325	15.87010	16.1900	-0.369%	1,192,318	-21.062%
2025-07-21	16.4100	16.4500	16.12000	16.2500	-0.612%	1,278,915	-21.354%
2025-07-18	16.3300	16.5600	16.10500	16.3500	+0.677%	1,405,126	-21.835%
2025-07-17	16.1700	16.3900	15.95000	16.2400	+0.185%	1,285,374	-21.305%
2025-07-16	16.2900	16.3800	16.01000	16.2100	+0.247%	827,672	-21.160%
2025-07-15	16.3100	16.4600	16.09000	16.1700	-0.185%	866,941	-20.965%
2025-07-14	15.6600	16.2850	15.42500	16.2000	+3.053%	940,937	-21.111%
2025-07-11	16.2100	16.3450	15.66000	15.7200	-3.499%	866,738	-18.702%
2025-07-10	16.3400	16.5500	16.14000	16.2900	-1.153%	809,594	-21.547%
2025-07-09	16.7100	16.8500	16.37000	16.4800	-0.902%	1,084,054	-22.451%
2025-07-08	16.9000	16.9700	16.40000	16.6300	-0.419%	1,623,342	-23.151%
2025-07-07	17.2900	17.4300	16.65000	16.7000	-5.114%	1,084,771	-23.473%
2025-07-03	17.0100	17.9827	17.01000	17.6000	+3.957%	1,481,761	-27.386%
2025-07-02	17.2300	17.2824	16.63200	16.9300	-1.225%	1,183,351	-24.513%
2025-07-01	16.9000	17.5700	16.85000	17.1400	+1.061%	2,207,781	-25.438%
2025-06-30	17.1400	17.2200	16.74000	16.9600	-1.223%	1,004,369	-24.646%
2025-06-27	17.4000	17.5000	16.84500	17.1700	-1.094%	1,880,035	-25.568%
2025-06-26	17.0900	17.5000	16.77000	17.3600	+3.580%	2,072,158	-26.382%
2025-06-25	16.7600	17.1000	16.63000	16.7600	-0.238%	1,796,968	-23.747%
2025-06-24	16.8100	17.0569	16.65000	16.8000	+0.840%	1,512,597	-23.929%
2025-06-23	17.0200	17.1440	16.34000	16.6600	-2.630%	1,429,152	-23.289%
2025-06-20	17.3100	17.5200	16.95450	17.1100	-0.696%	2,739,095	-25.307%
2025-06-18	17.2400	17.4800	17.04000	17.2300	-0.289%	1,119,395	-25.827%
2025-06-17	17.2000	17.7000	17.14000	17.2800	+0.290%	1,296,767	-26.042%
2025-06-16	17.0700	17.5900	16.88000	17.2300	+0.937%	1,382,651	-25.827%
2025-06-13	16.5500	17.1200	16.46000	17.0700	+1.789%	940,575	-25.132%
2025-06-12	16.9100	17.0500	16.68000	16.7700	-1.469%	718,861	-23.792%
2025-06-11	17.1100	17.2700	16.80000	17.0200	-0.410%	1,294,003	-24.912%
2025-06-10	17.4700	17.5900	17.00500	17.0900	-1.442%	1,082,129	-25.219%
2025-06-09	16.9300	17.3700	16.52000	17.3400	+3.337%	956,489	-26.298%
2025-06-06	16.3100	17.2600	16.22000	16.7800	+3.516%	1,854,399	-23.838%
2025-06-05	15.5000	16.2900	14.59500	16.2100	+11.027%	2,296,999	-21.160%
2025-06-04	14.6700	14.7800	14.53000	14.6000	-0.409%	470,168	-12.466%
2025-06-03	14.4700	14.7200	14.40000	14.6600	+1.383%	573,581	-12.824%
2025-06-02	14.2500	14.5000	14.04000	14.4600	+0.978%	1,049,624	-11.618%
2025-05-30	13.6800	14.4700	13.57000	14.3200	+4.145%	1,930,935	-10.754%
2025-05-29	13.6400	13.8400	13.43000	13.7500	+1.476%	737,260	-7.055%
2025-05-28	13.6800	13.6800	13.40000	13.5500	-1.167%	893,671	-5.683%
2025-05-27	13.5300	13.7100	13.37500	13.7100	+3.083%	593,680	-6.783%
2025-05-23	13.3900	13.4700	13.26000	13.3000	-1.990%	481,657	-3.910%
2025-05-22	13.6100	13.6900	13.52500	13.5700	-0.513%	411,119	-5.822%
2025-05-21	13.5000	13.8700	13.50000	13.6400	+0.073%	687,152	-6.305%
2025-05-20	13.5800	13.7400	13.45000	13.6300	0.000%	422,146	-6.236%
2025-05-19	13.4200	13.7700	13.38500	13.6300	-0.584%	571,911	-6.236%
2025-05-16	13.8300	13.9300	13.61500	13.7100	-0.580%	682,366	-6.783%
2025-05-15	13.6000	13.8000	13.45000	13.7900	+0.364%	817,881	-7.324%
2025-05-14	13.6700	13.7900	13.47320	13.7400	+0.146%	788,776	-6.987%
2025-05-13	13.5000	13.8500	13.13020	13.7200	+2.926%	1,087,355	-6.851%
2025-05-12	12.7400	13.3500	12.26150	13.3300	+7.241%	1,659,213	-4.126%
2025-05-09	11.6800	12.4800	11.59000	12.4300	+16.823%	1,630,711	+2.816%
2025-05-08	10.6400	11.3000	10.30000	10.6400	+2.308%	1,359,032	+20.113%
2025-05-07	10.3600	10.4600	10.20000	10.4000	+0.580%	598,313	+22.885%
2025-05-06	10.0000	10.4100	10.00000	10.3400	+0.878%	685,601	+23.598%
2025-05-05	10.2600	10.5300	10.14500	10.2500	-0.966%	630,809	+24.683%
2025-05-02	10.2000	10.4476	10.15500	10.3500	+2.577%	465,228	+23.478%
2025-05-01	9.9500	10.1600	9.81000	10.0900	+2.645%	640,623	+26.660%
2025-04-30	9.6000	9.8800	9.40000	9.8300	-1.007%	665,702	+30.010%
2025-04-29	9.8800	10.0550	9.78500	9.9300	+0.303%	493,618	+28.701%
2025-04-28	9.8500	9.9600	9.67000	9.9000	-0.202%	566,999	+29.091%
2025-04-25	9.6500	9.9300	9.59000	9.9200	+1.848%	425,500	+28.831%
2025-04-24	9.3900	9.7600	9.39000	9.7400	+3.727%	465,934	+31.211%
2025-04-23	9.6400	9.7300	9.32000	9.3900	+1.623%	489,317	+36.102%
2025-04-22	9.1700	9.3450	9.05000	9.2400	+2.553%	619,703	+38.312%
2025-04-21	9.0500	9.1200	8.78000	9.0100	-2.172%	539,060	+41.842%
2025-04-17	9.2100	9.3300	8.98000	9.2100	+0.546%	506,085	+38.762%
2025-04-16	9.0000	9.3100	8.98000	9.1600	-0.218%	523,542	+39.520%
2025-04-15	9.0000	9.2200	9.00000	9.1800	+1.213%	580,513	+39.216%
2025-04-14	9.3500	9.3500	8.83000	9.0700	+2.140%	815,400	+40.904%
2025-04-11	8.7900	8.9862	8.50080	8.8800	+0.566%	919,069	+43.919%

.dark-mode .TxYHFm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxYHFm{ color: #333333; background-color: white; border: 2px solid #333333; }ARLOArlo Technologies, Inc.stock NYSE

ARLO
Arlo Technologies, Inc.
stock NYSE