Dark

ARLO
Arlo Technologies, Inc.
stock NYSE

At Close

Jul 30, 2026 3:59:54 PM EDT

14.49USD-0.207%(-0.03)1,492,614

11.99Bid 16.64Ask 4.65Spread

Pre-market

Jul 27, 2026 8:00:30 AM EDT

13.13USD-7.730%(-1.10)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

14.47USD-0.138%(-0.02)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	14.6300	14.7100	14.23000	14.4900	-0.138%	1,492,614	0.000%
2026-07-29	14.2100	14.8300	14.21000	14.5100	+1.968%	1,042,641	-0.138%
2026-07-28	13.8600	14.4500	13.51000	14.2300	+2.522%	1,408,483	+1.827%
2026-07-27	13.2700	13.9600	13.27000	13.8800	+7.848%	1,224,114	+4.395%
2026-07-24	12.7000	13.0500	12.49000	12.8700	+2.713%	1,102,151	+12.587%
2026-07-23	12.8200	12.8900	12.38000	12.5300	-3.094%	968,168	+15.642%
2026-07-22	13.2400	13.3200	12.82000	12.9300	-2.341%	803,387	+12.065%
2026-07-21	13.2300	13.4500	13.05000	13.2400	+0.303%	934,915	+9.441%
2026-07-20	13.1800	13.4000	13.02000	13.2000	-0.826%	772,640	+9.773%
2026-07-17	12.7800	13.4500	12.74000	13.3100	+1.758%	1,277,285	+8.866%
2026-07-16	12.8000	13.0900	12.66000	13.0800	+1.869%	795,999	+10.780%
2026-07-15	13.3300	13.3900	12.74000	12.8400	-2.654%	811,969	+12.850%
2026-07-14	13.1100	13.2050	12.91000	13.1900	+0.610%	923,077	+9.856%
2026-07-13	13.0300	13.1900	12.75000	13.1100	+0.846%	823,546	+10.526%
2026-07-10	13.2200	13.3700	12.76000	13.0000	-0.763%	892,328	+11.462%
2026-07-09	12.7500	13.1900	12.50000	13.1000	+2.344%	952,685	+10.611%
2026-07-08	13.2300	13.2300	12.43610	12.8000	-2.809%	1,382,386	+13.203%
2026-07-07	13.5100	13.9200	13.02000	13.1700	-0.152%	2,348,565	+10.023%
2026-07-06	12.8800	13.3900	12.64000	13.1900	+1.618%	1,302,552	+9.856%
2026-07-02	13.4600	13.5800	12.71000	12.9800	-4.207%	1,223,601	+11.633%
2026-07-01	13.6300	14.0100	13.52000	13.5500	+0.519%	1,343,020	+6.937%
2026-06-30	12.8500	13.6500	12.74500	13.4800	+3.295%	1,302,839	+7.493%
2026-06-29	12.5700	13.2050	12.32000	13.0500	+4.150%	1,457,665	+11.034%
2026-06-26	12.3100	12.8300	12.31000	12.5300	+1.293%	3,116,978	+15.642%
2026-06-25	12.6100	12.9500	12.29000	12.3700	-0.403%	891,624	+17.138%
2026-06-24	12.7000	12.9100	12.38000	12.4200	-3.044%	1,094,231	+16.667%
2026-06-23	13.1200	13.3200	12.60000	12.8100	-3.101%	1,276,085	+13.115%
2026-06-22	12.9500	13.2550	12.84000	13.2200	+1.225%	887,206	+9.607%
2026-06-18	12.7600	13.1850	12.66000	13.0600	+2.916%	2,461,447	+10.949%
2026-06-17	13.2600	13.5200	12.62500	12.6900	-4.226%	1,291,140	+14.184%
2026-06-16	13.3900	13.4800	13.21000	13.2500	+0.303%	868,250	+9.358%
2026-06-15	13.0100	13.4900	12.87960	13.2100	+2.245%	1,175,233	+9.690%
2026-06-12	12.7700	13.0050	12.57000	12.9200	+1.652%	990,514	+12.152%
2026-06-11	12.3200	12.7650	12.15000	12.7100	+3.166%	792,507	+14.005%
2026-06-10	12.6800	12.9500	12.27000	12.3200	-3.524%	1,045,417	+17.614%
2026-06-09	12.6400	12.9100	12.48000	12.7700	+0.789%	994,337	+13.469%
2026-06-08	12.7700	12.9500	12.65500	12.6700	-1.016%	813,868	+14.365%
2026-06-05	12.8500	13.2050	12.71000	12.8000	-1.005%	1,102,841	+13.203%
2026-06-04	13.0300	13.2800	12.73000	12.9300	+0.233%	854,119	+12.065%
2026-06-03	13.2900	13.3500	12.68000	12.9000	-3.515%	1,042,268	+12.326%
2026-06-02	13.5900	13.6850	13.14000	13.3700	-2.834%	1,168,833	+8.377%
2026-06-01	13.3700	13.8900	13.31000	13.7600	+3.148%	1,892,817	+5.305%
2026-05-29	13.3100	13.4100	13.16000	13.3400	+0.528%	1,323,478	+8.621%
2026-05-28	13.2400	13.4300	13.09000	13.2700	+0.454%	721,861	+9.194%
2026-05-27	13.5100	13.8000	13.21000	13.2100	-1.930%	1,074,504	+9.690%
2026-05-26	13.2100	13.5500	13.02000	13.4700	+2.356%	1,300,618	+7.572%
2026-05-22	12.9200	13.2200	12.82000	13.1600	+3.378%	952,400	+10.106%
2026-05-21	12.9100	13.0400	12.55000	12.7300	-2.452%	1,125,719	+13.826%
2026-05-20	12.6600	13.1300	12.55000	13.0500	+2.113%	1,616,421	+11.034%
2026-05-19	13.1100	13.2400	12.59500	12.7800	-1.313%	1,981,663	+13.380%
2026-05-18	12.4600	13.1100	12.32000	12.9500	+5.114%	2,451,977	+11.892%
2026-05-15	12.5300	12.6800	12.13000	12.3200	-3.068%	1,678,981	+17.614%
2026-05-14	12.8400	13.0000	12.45000	12.7100	+0.554%	1,302,597	+14.005%
2026-05-13	12.7382	13.1600	12.61000	12.6400	-2.394%	1,400,392	+14.636%
2026-05-12	13.7000	13.7100	12.79500	12.9500	-4.709%	2,296,630	+11.892%
2026-05-11	15.3000	15.3400	13.30000	13.5900	-10.885%	2,846,925	+6.623%
2026-05-08	16.1200	16.8900	14.83000	15.2500	+2.349%	4,022,419	-4.984%
2026-05-07	14.6100	15.1800	14.57000	14.9000	+2.265%	1,665,157	-2.752%
2026-05-06	14.8100	14.9400	14.55000	14.5700	-1.086%	1,162,491	-0.549%
2026-05-05	14.8400	14.9500	14.60000	14.7300	-0.136%	933,116	-1.629%
2026-05-04	14.5700	14.8300	14.27000	14.7500	+0.958%	1,108,368	-1.763%
2026-05-01	14.1900	14.7100	13.88000	14.6100	+3.986%	1,607,783	-0.821%
2026-04-30	14.0300	14.2400	13.87500	14.0500	+0.214%	1,211,612	+3.132%
2026-04-29	13.9500	14.2200	13.80500	14.0200	+0.143%	952,178	+3.352%
2026-04-28	14.0800	14.2750	13.78000	14.0000	-1.478%	1,562,058	+3.500%
2026-04-27	14.6200	14.8350	14.14000	14.2100	-2.671%	1,056,171	+1.970%
2026-04-24	14.2300	14.6800	14.23000	14.6000	+3.035%	908,348	-0.753%
2026-04-23	14.5000	14.5100	13.98000	14.1700	-2.879%	718,189	+2.258%
2026-04-22	14.8500	14.9800	14.52000	14.5900	-1.286%	749,613	-0.685%
2026-04-21	15.0500	15.2900	14.69500	14.7800	-1.269%	962,865	-1.962%
2026-04-20	15.2200	15.4400	14.85000	14.9700	-1.448%	1,114,621	-3.206%
2026-04-17	14.9500	15.4250	14.92000	15.1900	+2.497%	1,487,459	-4.608%
2026-04-16	14.5600	14.8900	14.56000	14.8200	+2.136%	1,060,844	-2.227%
2026-04-15	13.9500	14.5650	13.95000	14.5100	+4.239%	912,888	-0.138%
2026-04-14	13.9300	14.0800	13.77500	13.9200	+1.458%	1,186,731	+4.095%
2026-04-13	13.1100	13.7400	13.11000	13.7200	+4.573%	968,501	+5.612%
2026-04-10	13.1500	13.4200	12.91000	13.1200	+0.536%	1,269,266	+10.442%
2026-04-09	13.5500	13.8000	12.76500	13.0500	-4.044%	1,588,614	+11.034%
2026-04-08	14.7000	14.9499	13.59000	13.6000	-3.887%	1,408,704	+6.544%
2026-04-07	13.8000	14.1800	13.66140	14.1500	+2.019%	735,973	+2.403%
2026-04-06	14.0800	14.2100	13.87000	13.8700	-1.140%	623,594	+4.470%
2026-04-02	13.7900	14.2150	13.68000	14.0300	-0.567%	585,131	+3.279%
2026-04-01	14.3500	14.7000	14.11000	14.1100	-0.843%	927,713	+2.693%
2026-03-31	13.9200	14.3200	13.76000	14.2300	+4.173%	932,251	+1.827%
2026-03-30	13.6300	13.7900	13.46000	13.6600	+1.486%	1,249,606	+6.076%
2026-03-27	14.0500	14.1000	13.43500	13.4600	-5.345%	961,797	+7.652%
2026-03-26	14.6800	14.7200	14.14000	14.2200	-3.397%	925,554	+1.899%
2026-03-25	15.1400	15.1950	14.53000	14.7200	-1.340%	865,944	-1.563%
2026-03-24	14.5900	15.0200	14.46300	14.9200	+1.497%	1,201,508	-2.882%
2026-03-23	14.5700	14.8500	14.34000	14.7000	+2.439%	1,228,796	-1.429%
2026-03-20	14.7800	14.9100	14.31000	14.3500	-3.367%	2,366,103	+0.976%
2026-03-19	14.0900	14.9000	14.02500	14.8500	+4.651%	1,219,631	-2.424%
2026-03-18	14.0000	14.7350	13.90000	14.1900	+0.710%	2,351,288	+2.114%
2026-03-17	13.9500	14.2100	13.92000	14.0900	+1.586%	1,494,534	+2.839%
2026-03-16	13.8000	13.9600	13.71500	13.8700	+1.985%	925,642	+4.470%
2026-03-13	13.5400	14.0150	13.38500	13.6000	+0.666%	1,473,504	+6.544%
2026-03-12	13.8000	14.0200	13.49000	13.5100	-3.569%	1,869,743	+7.254%
2026-03-11	13.5400	14.0200	13.50000	14.0100	+1.522%	1,415,041	+3.426%
2026-03-10	14.0600	14.1100	13.66000	13.8000	-1.919%	1,144,327	+5.000%
2026-03-09	13.6400	14.1350	13.62500	14.0700	+1.223%	1,111,047	+2.985%
2026-03-06	13.9300	14.1900	13.76500	13.9000	-2.319%	1,120,679	+4.245%
2026-03-05	14.8900	15.0950	13.95000	14.2300	-5.386%	1,515,684	+1.827%
2026-03-04	15.3300	15.7500	14.81500	15.0400	-0.331%	1,445,440	-3.657%
2026-03-03	14.7600	15.1500	14.29500	15.0900	-1.308%	3,132,779	-3.976%
2026-03-02	15.1600	15.6500	14.78000	15.2900	-2.549%	3,896,141	-5.232%
2026-02-27	14.5800	16.3700	14.50000	15.6900	+27.147%	6,231,636	-7.648%
2026-02-26	12.0700	12.4350	11.90500	12.3400	+3.610%	1,728,747	+17.423%
2026-02-25	11.7800	12.0400	11.49000	11.9100	+2.584%	957,409	+21.662%
2026-02-24	11.4900	11.9000	11.49000	11.6100	+1.664%	1,082,877	+24.806%
2026-02-23	11.5600	11.6700	11.27000	11.4200	-1.637%	2,232,521	+26.883%
2026-02-20	11.5000	11.9900	11.50000	11.6100	-0.086%	1,174,530	+24.806%
2026-02-19	11.4200	11.7300	11.42000	11.6200	+1.220%	1,234,190	+24.699%
2026-02-18	11.6200	11.8000	11.34000	11.4800	-1.544%	1,092,322	+26.220%
2026-02-17	11.2800	11.7400	11.27000	11.6600	+2.102%	1,116,324	+24.271%
2026-02-13	11.4100	11.5350	11.18000	11.4200	+1.692%	1,129,595	+26.883%
2026-02-12	11.6100	11.9400	11.05000	11.2300	-2.855%	1,134,115	+29.029%
2026-02-11	12.6200	12.6200	11.51000	11.5600	-6.548%	1,740,704	+25.346%
2026-02-10	12.5600	12.8200	12.37000	12.3700	-0.881%	876,597	+17.138%
2026-02-09	12.2100	12.7550	12.16600	12.4800	+0.645%	930,907	+16.106%
2026-02-06	12.2100	12.4500	12.04000	12.4000	+3.161%	1,511,862	+16.855%
2026-02-05	12.4500	12.7350	11.96000	12.0200	-5.651%	1,095,082	+20.549%
2026-02-04	12.6000	13.0100	12.33000	12.7400	+0.157%	2,316,470	+13.736%
2026-02-03	12.8100	12.9400	11.75000	12.7200	-0.703%	3,491,383	+13.915%
2026-02-02	12.6600	13.1700	12.66000	12.8100	+0.946%	1,249,039	+13.115%
2026-01-30	12.8900	13.0600	12.57000	12.6900	-2.535%	1,503,263	+14.184%
2026-01-29	12.8800	13.0650	12.59000	13.0200	+1.166%	1,097,900	+11.290%
2026-01-28	13.2600	13.3150	12.77500	12.8700	-2.500%	1,092,812	+12.587%
2026-01-27	13.3400	13.4299	12.89500	13.2000	-0.975%	993,066	+9.773%
2026-01-26	13.1700	13.4400	13.05000	13.3300	+2.617%	1,357,142	+8.702%
2026-01-23	13.9000	13.9000	12.99000	12.9900	-6.681%	926,592	+11.547%
2026-01-22	13.9500	14.2600	13.82000	13.9200	+1.978%	1,044,323	+4.095%
2026-01-21	13.4900	13.8601	13.34010	13.6500	+1.866%	1,009,628	+6.154%
2026-01-20	13.7000	14.0500	13.31500	13.4000	-4.897%	1,055,266	+8.134%
2026-01-16	14.0200	14.1000	13.79000	14.0900	+0.715%	1,217,215	+2.839%
2026-01-15	14.1600	14.2150	13.80000	13.9900	+0.431%	930,411	+3.574%
2026-01-14	13.8200	13.9400	13.56830	13.9300	+0.796%	751,218	+4.020%
2026-01-13	13.6300	13.9700	13.53000	13.8200	+2.068%	1,232,162	+4.848%
2026-01-12	13.5300	13.5900	13.15600	13.5400	-0.295%	1,315,167	+7.016%
2026-01-09	13.8000	13.9400	13.52000	13.5800	-1.879%	1,354,939	+6.701%
2026-01-08	13.7900	13.8900	13.39000	13.8400	-0.503%	1,211,682	+4.697%
2026-01-07	13.6200	14.0500	13.60000	13.9100	+1.979%	1,093,288	+4.170%
2026-01-06	13.8300	14.0300	13.51000	13.6400	-1.374%	1,056,911	+6.232%
2026-01-05	13.5000	14.0200	13.36010	13.8300	+4.535%	1,100,748	+4.772%
2026-01-02	14.1300	14.1324	13.14500	13.2300	-5.432%	1,955,865	+9.524%
2025-12-31	13.9100	14.0400	13.80000	13.9900	+0.647%	852,097	+3.574%
2025-12-30	14.0000	14.1400	13.86500	13.9000	-1.488%	635,158	+4.245%
2025-12-29	14.1200	14.1300	13.96000	14.1100	-0.353%	644,717	+2.693%
2025-12-26	14.0400	14.3000	13.87000	14.1600	+0.927%	642,564	+2.331%
2025-12-24	13.8400	14.1000	13.83000	14.0300	+0.718%	365,511	+3.279%
2025-12-23	13.8600	14.0750	13.67000	13.9300	-0.072%	624,974	+4.020%
2025-12-22	14.2300	14.2300	13.88000	13.9400	-0.783%	866,299	+3.945%
2025-12-19	13.9100	14.2700	13.89000	14.0500	+0.861%	3,213,913	+3.132%
2025-12-18	13.5700	14.0600	13.52500	13.9300	+4.501%	1,454,330	+4.020%
2025-12-17	13.5600	13.8450	13.26000	13.3300	-1.332%	1,466,830	+8.702%
2025-12-16	13.4200	13.6800	13.30500	13.5100	+0.671%	1,900,475	+7.254%
2025-12-15	14.2100	14.2900	13.36500	13.4200	-4.620%	1,585,879	+7.973%
2025-12-12	14.4800	14.4800	13.75000	14.0700	-2.495%	1,457,656	+2.985%
2025-12-11	14.3000	14.4750	14.10500	14.4300	+0.487%	858,211	+0.416%
2025-12-10	14.2700	14.6100	14.18000	14.3600	+0.070%	1,077,771	+0.905%
2025-12-09	14.3750	14.7400	14.25000	14.3500	+1.056%	1,073,362	+0.976%
2025-12-08	14.6000	14.6500	14.18000	14.2000	-2.136%	919,467	+2.042%
2025-12-05	14.3900	14.5100	14.21000	14.5100	+0.834%	761,725	-0.138%
2025-12-04	14.2300	14.3900	14.07000	14.3900	+0.841%	805,958	+0.695%
2025-12-03	13.9000	14.3150	13.83500	14.2700	+2.736%	1,015,216	+1.542%
2025-12-02	14.3700	14.5000	13.73000	13.8900	-2.321%	1,307,378	+4.320%
2025-12-01	14.2500	14.4400	14.06000	14.2200	-1.931%	1,356,733	+1.899%
2025-11-28	14.3600	14.5550	14.30000	14.5000	+0.975%	596,199	-0.069%
2025-11-26	14.0500	14.5350	13.99000	14.3600	+1.844%	1,632,556	+0.905%
2025-11-25	13.6300	14.2450	13.61000	14.1000	+3.829%	1,525,935	+2.766%
2025-11-24	13.3800	13.6100	13.29000	13.5800	+1.952%	1,138,099	+6.701%
2025-11-21	12.8200	13.3350	12.81500	13.3200	+3.256%	1,424,995	+8.784%
2025-11-20	13.5550	13.7000	12.81000	12.9000	-3.008%	1,429,687	+12.326%
2025-11-19	13.4600	13.5951	13.19000	13.3000	-0.820%	983,642	+8.947%
2025-11-18	13.5800	13.8200	13.38000	13.4100	-0.887%	1,099,270	+8.054%
2025-11-17	14.0400	14.1250	13.33000	13.5300	-4.314%	1,819,252	+7.095%
2025-11-14	14.6900	14.8900	14.11500	14.1400	-6.171%	1,646,119	+2.475%
2025-11-13	15.3700	15.6100	14.97000	15.0700	-3.273%	1,668,917	-3.849%
2025-11-12	15.4850	16.0000	15.48500	15.5800	+1.103%	1,456,018	-6.996%
2025-11-11	15.6100	15.7300	15.18100	15.4100	-2.283%	1,865,663	-5.970%
2025-11-10	15.1400	15.8100	14.92000	15.7700	+6.339%	2,548,268	-8.117%
2025-11-07	15.9700	16.3600	14.82000	14.8300	-12.456%	2,930,070	-2.293%
2025-11-06	17.5200	17.7600	16.84500	16.9400	-4.348%	1,231,169	-14.463%
2025-11-05	17.6600	17.8400	17.37000	17.7100	-0.225%	1,302,350	-18.182%
2025-11-04	18.5800	18.6000	17.48000	17.7500	-6.431%	1,433,219	-18.366%
2025-11-03	19.3400	19.3480	18.75000	18.9700	-1.913%	1,194,966	-23.616%
2025-10-31	19.0800	19.3700	18.94000	19.3400	+2.166%	862,779	-25.078%
2025-10-30	19.3900	19.5600	18.74000	18.9300	-2.120%	945,667	-23.455%
2025-10-29	19.2900	19.9400	18.98010	19.3400	+0.415%	1,268,702	-25.078%
2025-10-28	19.2800	19.3050	18.56000	19.2600	+0.208%	1,166,857	-24.766%
2025-10-27	19.8900	19.9089	19.05000	19.2200	-1.132%	1,390,464	-24.610%
2025-10-24	19.0000	19.8988	18.97500	19.4400	+3.570%	1,647,850	-25.463%
2025-10-23	18.3700	18.8100	18.22310	18.7700	+2.737%	1,299,045	-22.802%
2025-10-22	18.0400	18.3900	17.98500	18.2700	+1.163%	906,014	-20.690%
2025-10-21	18.0900	18.1800	17.70000	18.0600	-0.276%	557,808	-19.767%
2025-10-20	17.7700	18.1300	17.54000	18.1100	+3.250%	696,014	-19.989%
2025-10-17	17.4300	17.8000	17.25000	17.5400	-0.792%	694,654	-17.389%
2025-10-16	17.9900	18.0350	17.58500	17.6800	-1.229%	595,405	-18.043%
2025-10-15	17.7100	18.0000	17.61000	17.9000	+2.461%	711,566	-19.050%
2025-10-14	16.8300	17.5850	16.78000	17.4700	+1.688%	1,028,462	-17.058%
2025-10-13	17.0900	17.3300	16.95000	17.1800	+3.059%	822,206	-15.658%
2025-10-10	17.3500	17.4500	16.60000	16.6700	-3.919%	847,489	-13.077%
2025-10-09	17.2200	17.3800	16.85500	17.3500	+0.521%	843,418	-16.484%
2025-10-08	17.0000	17.3050	16.88000	17.2600	+2.191%	603,486	-16.049%
2025-10-07	17.6200	17.6200	16.56000	16.8900	-1.631%	946,757	-14.210%
2025-10-06	17.4600	17.5500	16.94500	17.1700	-0.464%	893,029	-15.609%
2025-10-03	17.1800	17.8250	17.15000	17.2500	+0.995%	873,484	-16.000%
2025-10-02	17.0300	17.1600	16.83000	17.0800	+0.946%	1,051,352	-15.164%
2025-10-01	16.6200	17.0150	16.62000	16.9200	-0.177%	1,230,321	-14.362%
2025-09-30	17.1800	17.2700	16.71000	16.9500	-1.109%	1,283,461	-14.513%
2025-09-29	17.1400	17.1600	16.85500	17.1400	+0.705%	1,061,133	-15.461%
2025-09-26	16.9000	17.2200	16.78000	17.0200	+0.651%	980,256	-14.865%
2025-09-25	16.8900	16.9980	16.49000	16.9100	-0.821%	2,096,521	-14.311%
2025-09-24	18.0000	18.0000	17.04000	17.0500	-5.225%	1,419,568	-15.015%
2025-09-23	18.6000	18.7500	17.99000	17.9900	-2.967%	770,949	-19.455%
2025-09-22	18.0400	18.5950	17.87000	18.5400	+2.601%	1,078,074	-21.845%
2025-09-19	18.0100	18.1300	17.80500	18.0700	+0.333%	1,685,696	-19.812%
2025-09-18	18.3900	18.5000	18.00000	18.0100	-0.552%	2,400,014	-19.545%
2025-09-17	18.0000	18.3700	17.85000	18.1100	+0.555%	1,317,460	-19.989%
2025-09-16	17.6700	18.0950	17.48000	18.0100	+1.867%	960,511	-19.545%
2025-09-15	17.6200	17.9600	17.50000	17.6800	+1.434%	939,335	-18.043%
2025-09-12	17.2400	17.6500	17.22500	17.4300	+0.519%	997,122	-16.867%
2025-09-11	17.0700	17.5650	16.97000	17.3400	+2.482%	1,550,341	-16.436%
2025-09-10	17.5400	17.7600	16.53000	16.9200	-3.370%	1,826,428	-14.362%
2025-09-09	18.0600	18.1100	17.38000	17.5100	-3.206%	1,770,771	-17.247%
2025-09-08	18.2000	18.5850	18.08000	18.0900	-0.221%	1,002,900	-19.900%
2025-09-05	18.2600	18.3900	17.90500	18.1300	-0.603%	1,464,193	-20.077%
2025-09-04	18.3500	18.4100	17.81000	18.2400	-0.923%	1,473,548	-20.559%
2025-09-03	18.1300	18.7483	18.04000	18.4100	+2.620%	2,265,426	-21.293%
2025-09-02	17.3800	17.9900	17.12000	17.9400	+3.044%	1,917,457	-19.231%
2025-08-29	17.8000	17.9500	17.21000	17.4100	-2.465%	1,577,188	-16.772%
2025-08-28	17.7100	17.8800	17.54000	17.8500	+1.536%	933,525	-18.824%
2025-08-27	17.2100	17.6600	17.15000	17.5800	+2.031%	1,289,336	-17.577%
2025-08-26	17.1000	17.3700	16.92000	17.2300	+1.413%	1,206,258	-15.902%
2025-08-25	17.5800	17.7400	16.99000	16.9900	-3.136%	1,598,809	-14.715%
2025-08-22	17.0000	17.8700	17.00000	17.5400	+4.157%	1,729,645	-17.389%
2025-08-21	16.6600	16.9300	16.56000	16.8400	+1.080%	1,247,891	-13.955%
2025-08-20	16.7500	16.7600	16.41000	16.6600	-0.715%	860,077	-13.025%
2025-08-19	17.0500	17.2300	16.68000	16.7800	-1.929%	784,142	-13.647%
2025-08-18	16.4800	17.2950	16.44000	17.1100	+3.886%	1,381,897	-15.313%
2025-08-15	16.6600	16.8577	16.10000	16.4700	-0.783%	1,157,636	-12.022%
2025-08-14	16.9000	17.1050	16.39000	16.6000	-3.768%	1,753,291	-12.711%
2025-08-13	18.2000	18.4900	16.72000	17.2500	-4.906%	2,905,775	-16.000%
2025-08-12	17.1000	18.4800	17.05000	18.1400	+5.465%	4,777,329	-20.121%
2025-08-11	16.4900	17.4100	16.38000	17.2000	+2.932%	3,047,659	-15.756%
2025-08-08	19.2500	19.2500	16.71000	16.7100	+1.704%	4,649,207	-13.285%
2025-08-07	16.2400	16.4600	15.86000	16.4300	+2.050%	1,569,293	-11.808%
2025-08-06	16.0600	16.2250	15.96000	16.1000	+0.249%	1,029,070	-10.000%
2025-08-05	16.3400	16.5800	16.06000	16.0600	-0.310%	853,280	-9.776%
2025-08-04	15.6800	16.1900	15.68000	16.1100	+2.221%	982,245	-10.056%
2025-08-01	15.9000	17.4800	15.44000	15.7600	-2.716%	1,492,070	-8.058%
2025-07-31	16.2700	16.3900	15.95000	16.2000	-0.552%	1,333,814	-10.556%
2025-07-30	16.2200	16.5300	16.10000	16.2900	+1.180%	1,336,780	-11.050%
2025-07-29	16.4700	16.7980	16.10000	16.1000	-1.469%	1,148,724	-10.000%
2025-07-28	16.2600	16.4700	16.01000	16.3400	+0.678%	1,017,468	-11.322%
2025-07-25	16.4500	16.4900	16.11200	16.2300	-1.097%	1,076,111	-10.721%
2025-07-24	16.9100	17.1000	16.33500	16.4100	-2.263%	983,465	-11.700%
2025-07-23	16.1700	16.8200	16.17000	16.7900	+3.706%	1,267,594	-13.699%
2025-07-22	16.2400	16.4325	15.87010	16.1900	-0.369%	1,192,318	-10.500%
2025-07-21	16.4100	16.4500	16.12000	16.2500	-0.612%	1,278,915	-10.831%
2025-07-18	16.3300	16.5600	16.10500	16.3500	+0.677%	1,405,126	-11.376%
2025-07-17	16.1700	16.3900	15.95000	16.2400	+0.185%	1,285,374	-10.776%
2025-07-16	16.2900	16.3800	16.01000	16.2100	+0.247%	827,672	-10.611%
2025-07-15	16.3100	16.4600	16.09000	16.1700	-0.185%	866,941	-10.390%
2025-07-14	15.6600	16.2850	15.42500	16.2000	+3.053%	940,937	-10.556%
2025-07-11	16.2100	16.3450	15.66000	15.7200	-3.499%	866,738	-7.824%
2025-07-10	16.3400	16.5500	16.14000	16.2900	-1.153%	809,594	-11.050%
2025-07-09	16.7100	16.8500	16.37000	16.4800	-0.902%	1,084,054	-12.075%
2025-07-08	16.9000	16.9700	16.40000	16.6300	-0.419%	1,623,342	-12.868%
2025-07-07	17.2900	17.4300	16.65000	16.7000	-5.114%	1,084,771	-13.234%
2025-07-03	17.0100	17.9827	17.01000	17.6000	+3.957%	1,481,761	-17.670%
2025-07-02	17.2300	17.2824	16.63200	16.9300	-1.225%	1,183,351	-14.412%
2025-07-01	16.9000	17.5700	16.85000	17.1400	+1.061%	2,207,781	-15.461%
2025-06-30	17.1400	17.2200	16.74000	16.9600	-1.223%	1,004,369	-14.564%
2025-06-27	17.4000	17.5000	16.84500	17.1700	-1.094%	1,880,035	-15.609%
2025-06-26	17.0900	17.5000	16.77000	17.3600	+3.580%	2,072,158	-16.532%
2025-06-25	16.7600	17.1000	16.63000	16.7600	-0.238%	1,796,968	-13.544%
2025-06-24	16.8100	17.0569	16.65000	16.8000	+0.840%	1,512,597	-13.750%
2025-06-23	17.0200	17.1440	16.34000	16.6600	-2.630%	1,429,152	-13.025%
2025-06-20	17.3100	17.5200	16.95450	17.1100	-0.696%	2,739,095	-15.313%
2025-06-18	17.2400	17.4800	17.04000	17.2300	-0.289%	1,119,395	-15.902%
2025-06-17	17.2000	17.7000	17.14000	17.2800	+0.290%	1,296,767	-16.146%
2025-06-16	17.0700	17.5900	16.88000	17.2300	+0.937%	1,382,651	-15.902%
2025-06-13	16.5500	17.1200	16.46000	17.0700	+1.789%	940,575	-15.114%
2025-06-12	16.9100	17.0500	16.68000	16.7700	-1.469%	718,861	-13.596%
2025-06-11	17.1100	17.2700	16.80000	17.0200	-0.410%	1,294,003	-14.865%
2025-06-10	17.4700	17.5900	17.00500	17.0900	-1.442%	1,082,129	-15.214%
2025-06-09	16.9300	17.3700	16.52000	17.3400	+3.337%	956,489	-16.436%
2025-06-06	16.3100	17.2600	16.22000	16.7800	+3.516%	1,854,399	-13.647%
2025-06-05	15.5000	16.2900	14.59500	16.2100	+11.027%	2,296,999	-10.611%
2025-06-04	14.6700	14.7800	14.53000	14.6000	-0.409%	470,168	-0.753%
2025-06-03	14.4700	14.7200	14.40000	14.6600	+1.383%	573,581	-1.160%
2025-06-02	14.2500	14.5000	14.04000	14.4600	+0.978%	1,049,624	+0.207%
2025-05-30	13.6800	14.4700	13.57000	14.3200	+4.145%	1,930,935	+1.187%
2025-05-29	13.6400	13.8400	13.43000	13.7500	+1.476%	737,260	+5.382%
2025-05-28	13.6800	13.6800	13.40000	13.5500	-1.167%	893,671	+6.937%
2025-05-27	13.5300	13.7100	13.37500	13.7100	+3.083%	593,680	+5.689%
2025-05-23	13.3900	13.4700	13.26000	13.3000	-1.990%	481,657	+8.947%
2025-05-22	13.6100	13.6900	13.52500	13.5700	-0.513%	411,119	+6.780%
2025-05-21	13.5000	13.8700	13.50000	13.6400	+0.073%	687,152	+6.232%
2025-05-20	13.5800	13.7400	13.45000	13.6300	0.000%	422,146	+6.310%
2025-05-19	13.4200	13.7700	13.38500	13.6300	-0.584%	571,911	+6.310%
2025-05-16	13.8300	13.9300	13.61500	13.7100	-0.580%	682,366	+5.689%
2025-05-15	13.6000	13.8000	13.45000	13.7900	+0.364%	817,881	+5.076%
2025-05-14	13.6700	13.7900	13.47320	13.7400	+0.146%	788,776	+5.459%
2025-05-13	13.5000	13.8500	13.13020	13.7200	+2.926%	1,087,355	+5.612%
2025-05-12	12.7400	13.3500	12.26150	13.3300	+7.241%	1,659,213	+8.702%
2025-05-09	11.6800	12.4800	11.59000	12.4300	+16.823%	1,630,711	+16.573%
2025-05-08	10.6400	11.3000	10.30000	10.6400	+2.308%	1,359,032	+36.184%
2025-05-07	10.3600	10.4600	10.20000	10.4000	+0.580%	598,313	+39.327%
2025-05-06	10.0000	10.4100	10.00000	10.3400	+0.878%	685,601	+40.135%
2025-05-05	10.2600	10.5300	10.14500	10.2500	-0.966%	630,809	+41.366%
2025-05-02	10.2000	10.4476	10.15500	10.3500	+2.577%	465,228	+40.000%
2025-05-01	9.9500	10.1600	9.81000	10.0900	+2.645%	640,623	+43.608%
2025-04-30	9.6000	9.8800	9.40000	9.8300	-1.007%	665,702	+47.406%
2025-04-29	9.8800	10.0550	9.78500	9.9300	+0.303%	493,618	+45.921%
2025-04-28	9.8500	9.9600	9.67000	9.9000	-0.202%	566,999	+46.364%
2025-04-25	9.6500	9.9300	9.59000	9.9200	+1.848%	425,500	+46.069%
2025-04-24	9.3900	9.7600	9.39000	9.7400	+3.727%	465,934	+48.768%
2025-04-23	9.6400	9.7300	9.32000	9.3900	+1.623%	489,317	+54.313%
2025-04-22	9.1700	9.3450	9.05000	9.2400	+2.553%	619,703	+56.818%
2025-04-21	9.0500	9.1200	8.78000	9.0100	-2.172%	539,060	+60.821%
2025-04-17	9.2100	9.3300	8.98000	9.2100	+0.546%	506,085	+57.329%
2025-04-16	9.0000	9.3100	8.98000	9.1600	-0.218%	523,542	+58.188%
2025-04-15	9.0000	9.2200	9.00000	9.1800	+1.213%	580,513	+57.843%
2025-04-14	9.3500	9.3500	8.83000	9.0700	+2.140%	815,400	+59.757%
2025-04-11	8.7900	8.9862	8.50080	8.8800	+0.566%	919,069	+63.176%
2025-04-10	9.0600	9.1900	8.72000	8.8300	-6.363%	903,807	+64.100%
2025-04-09	8.4300	9.8750	8.37000	9.4300	+12.128%	1,142,037	+53.659%
2025-04-08	9.1100	9.1100	8.13000	8.4100	-3.444%	1,180,549	+72.295%
2025-04-07	7.9700	9.0700	7.94000	8.7100	+2.834%	1,525,996	+66.361%
2025-04-04	8.2200	8.4800	7.84005	8.4700	-0.470%	1,356,935	+71.074%
2025-04-03	8.9900	9.0000	8.34000	8.5100	-11.630%	1,172,437	+70.270%
2025-04-02	9.5800	9.8100	9.43000	9.6300	-1.231%	1,054,739	+50.467%
2025-04-01	9.9100	9.9500	9.66000	9.7500	-1.216%	803,219	+48.615%
2025-03-31	10.0400	10.1100	9.77000	9.8700	-3.801%	889,398	+46.809%
2025-03-28	10.4300	10.4520	10.04000	10.2600	-2.006%	1,034,835	+41.228%
2025-03-27	10.6900	10.8150	10.45500	10.4700	-2.241%	759,540	+38.395%
2025-03-26	10.6700	10.7400	10.49000	10.7100	+1.420%	668,610	+35.294%
2025-03-25	10.8300	10.8700	10.55000	10.5600	-2.852%	843,625	+37.216%
2025-03-24	10.7700	10.9400	10.76000	10.8700	+3.229%	677,609	+33.303%
2025-03-21	10.4600	10.7400	10.34000	10.5300	-1.589%	1,312,834	+37.607%
2025-03-20	10.7500	11.0700	10.58350	10.7000	-1.564%	1,293,417	+35.421%
2025-03-19	10.6400	10.9550	10.53000	10.8700	+2.547%	942,248	+33.303%
2025-03-18	10.7200	10.9800	10.50000	10.6000	-3.986%	1,129,635	+36.698%
2025-03-17	10.6600	11.2050	10.59000	11.0400	+3.857%	654,537	+31.250%
2025-03-14	10.7000	10.8650	10.51130	10.6300	+0.950%	983,480	+36.312%
2025-03-13	10.5900	10.6800	10.25000	10.5300	-0.754%	972,078	+37.607%
2025-03-12	10.9900	11.1800	10.54000	10.6100	-2.928%	880,161	+36.569%
2025-03-11	10.9600	11.3850	10.88000	10.9300	-0.365%	1,234,260	+32.571%
2025-03-10	11.5200	11.6300	10.86000	10.9700	-7.191%	1,444,924	+32.088%
2025-03-07	11.8000	11.9800	11.50500	11.8200	-0.253%	1,190,741	+22.589%
2025-03-06	11.9100	12.3600	11.80000	11.8500	-3.502%	1,229,523	+22.278%
2025-03-05	11.8300	12.3300	11.69820	12.2800	+3.716%	1,141,837	+17.997%
2025-03-04	11.8900	12.0400	11.07500	11.8400	-2.551%	1,937,941	+22.382%
2025-03-03	14.1400	14.2600	12.07000	12.1500	-15.508%	3,035,611	+19.259%
2025-02-28	12.5300	14.4700	12.39000	14.3800	+20.638%	2,984,650	+0.765%
2025-02-27	11.9000	12.2000	11.64000	11.9200	+0.337%	1,472,245	+21.560%
2025-02-26	11.7800	12.0200	11.59000	11.8800	+1.020%	904,014	+21.970%
2025-02-25	11.6200	11.8800	11.41000	11.7600	+1.818%	832,197	+23.214%
2025-02-24	11.4600	11.6200	11.31000	11.5500	+0.697%	602,199	+25.455%
2025-02-21	11.3900	11.5900	11.21000	11.4700	+2.046%	627,954	+26.330%
2025-02-20	11.3200	11.3850	11.02000	11.2400	-1.662%	643,328	+28.915%
2025-02-19	11.5900	11.7050	11.35500	11.4300	-1.804%	642,832	+26.772%
2025-02-18	11.6100	11.7700	11.50000	11.6400	+0.431%	426,540	+24.485%
2025-02-14	11.4100	11.6000	11.35000	11.5900	+0.958%	281,586	+25.022%
2025-02-13	11.3000	11.5050	11.19000	11.4800	+1.954%	446,163	+26.220%
2025-02-12	11.2900	11.3900	10.98000	11.2600	-2.257%	622,790	+28.686%
2025-02-11	11.5200	11.6800	11.41000	11.5200	-0.346%	430,313	+25.781%
2025-02-10	11.2200	11.5900	11.15000	11.5600	+3.399%	391,538	+25.346%
2025-02-07	11.3600	11.4556	11.02000	11.1800	-1.757%	499,174	+29.606%

.dark-mode .qqjq9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqjq9S{ color: #333333; background-color: white; border: 2px solid #333333; }ARLOArlo Technologies, Inc.stock NYSE

ARLO
Arlo Technologies, Inc.
stock NYSE