5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
+23.20%
6 MONTH PERFORMANCE
-6.64%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+2.55%
Arlo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.74 | $12.79 (0.41%) | $13.16 | $12.63 | 366.02 K | |
| 05/12/2026 | $13.70 | $12.95 (-5.47%) | $13.71 | $12.80 | 2.30 M | $1.39 B |
| 05/11/2026 | $15.30 | $13.59 (-11.18%) | $15.34 | $13.30 | 2.85 M | $1.45 B |
| 05/08/2026 | $16.12 | $15.25 (-5.4%) | $16.89 | $14.83 | 4.02 M | $1.63 B |
| 05/07/2026 | $14.61 | $14.90 (1.98%) | $15.18 | $14.57 | 1.67 M | $1.59 B |
| 05/06/2026 | $14.81 | $14.57 (-1.62%) | $14.94 | $14.55 | 1.16 M | $1.56 B |
| 05/05/2026 | $14.84 | $14.73 (-0.74%) | $14.95 | $14.60 | 933.12 K | $1.58 B |
| 05/04/2026 | $14.57 | $14.75 (1.24%) | $14.83 | $14.27 | 1.11 M | $1.58 B |
| 05/01/2026 | $14.19 | $14.61 (2.96%) | $14.71 | $13.88 | 1.61 M | $1.54 B |
| 04/30/2026 | $14.03 | $14.05 (0.14%) | $14.24 | $13.88 | 1.21 M | $1.48 B |
| 04/29/2026 | $13.95 | $14.02 (0.5%) | $14.22 | $13.81 | 952.20 K | $1.48 B |
| 04/28/2026 | $14.08 | $14.00 (-0.57%) | $14.28 | $13.78 | 1.56 M | $1.48 B |
| 04/27/2026 | $14.62 | $14.21 (-2.8%) | $14.84 | $14.14 | 1.06 M | $1.50 B |
| 04/24/2026 | $14.23 | $14.60 (2.6%) | $14.68 | $14.23 | 908.35 K | $1.54 B |
| 04/23/2026 | $14.50 | $14.17 (-2.28%) | $14.51 | $13.98 | 718.20 K | $1.49 B |
| 04/22/2026 | $14.85 | $14.59 (-1.75%) | $14.98 | $14.52 | 749.61 K | $1.54 B |
| 04/21/2026 | $15.05 | $14.78 (-1.79%) | $15.29 | $14.70 | 962.90 K | $1.56 B |
| 04/20/2026 | $15.22 | $14.97 (-1.64%) | $15.44 | $14.85 | 1.11 M | $1.58 B |
| 04/17/2026 | $14.95 | $15.19 (1.61%) | $15.43 | $14.92 | 1.49 M | $1.60 B |
| 04/16/2026 | $14.56 | $14.82 (1.79%) | $14.89 | $14.56 | 1.06 M | $1.56 B |
| 04/15/2026 | $13.95 | $14.51 (4.01%) | $14.57 | $13.95 | 912.90 K | $1.53 B |
| 04/14/2026 | $13.93 | $13.92 (-0.07%) | $14.08 | $13.78 | 1.19 M | $1.47 B |
| 04/13/2026 | $13.11 | $13.72 (4.65%) | $13.74 | $13.11 | 968.50 K | $1.45 B |
| 04/10/2026 | $13.15 | $13.12 (-0.23%) | $13.42 | $12.91 | 1.27 M | $1.38 B |
| 04/09/2026 | $13.55 | $13.05 (-3.69%) | $13.80 | $12.77 | 1.59 M | $1.38 B |
| 04/08/2026 | $14.70 | $13.60 (-7.48%) | $14.95 | $13.59 | 1.41 M | $1.43 B |
| 04/07/2026 | $13.80 | $14.15 (2.54%) | $14.18 | $13.66 | 736.00 K | $1.49 B |
| 04/06/2026 | $14.08 | $13.87 (-1.49%) | $14.21 | $13.87 | 623.60 K | $1.46 B |
| 04/02/2026 | $13.79 | $14.03 (1.74%) | $14.22 | $13.68 | 585.13 K | $1.48 B |
| 04/01/2026 | $14.35 | $14.11 (-1.67%) | $14.70 | $14.11 | 927.71 K | $1.49 B |
| 03/31/2026 | $13.92 | $14.23 (2.23%) | $14.32 | $13.76 | 932.30 K | $1.50 B |
| 03/30/2026 | $13.63 | $13.66 (0.22%) | $13.79 | $13.46 | 1.25 M | $1.44 B |
| 03/27/2026 | $14.05 | $13.46 (-4.2%) | $14.10 | $13.44 | 961.80 K | $1.42 B |
| 03/26/2026 | $14.68 | $14.22 (-3.13%) | $14.72 | $14.14 | 925.55 K | $1.50 B |
| 03/25/2026 | $15.14 | $14.72 (-2.77%) | $15.20 | $14.53 | 865.94 K | $1.55 B |
| 03/24/2026 | $14.59 | $14.92 (2.26%) | $15.02 | $14.46 | 1.20 M | $1.57 B |
| 03/23/2026 | $14.57 | $14.70 (0.89%) | $14.85 | $14.34 | 1.23 M | $1.55 B |
| 03/20/2026 | $14.78 | $14.35 (-2.91%) | $14.91 | $14.31 | 2.37 M | $1.51 B |
| 03/19/2026 | $14.09 | $14.85 (5.39%) | $14.90 | $14.03 | 1.22 M | $1.57 B |
| 03/18/2026 | $14.00 | $14.19 (1.36%) | $14.74 | $13.90 | 2.35 M | $1.50 B |
| 03/17/2026 | $13.95 | $14.09 (1%) | $14.21 | $13.92 | 1.49 M | $1.49 B |
| 03/16/2026 | $13.80 | $13.87 (0.51%) | $13.96 | $13.72 | 925.64 K | $1.46 B |
| 03/13/2026 | $13.54 | $13.60 (0.44%) | $14.02 | $13.39 | 1.47 M | $1.43 B |
| 03/12/2026 | $13.80 | $13.51 (-2.1%) | $14.02 | $13.49 | 1.87 M | $1.42 B |
| 03/11/2026 | $13.54 | $14.01 (3.47%) | $14.02 | $13.50 | 1.42 M | $1.48 B |
| 03/10/2026 | $14.06 | $13.80 (-1.85%) | $14.11 | $13.66 | 1.14 M | $1.45 B |
| 03/09/2026 | $13.64 | $14.07 (3.15%) | $14.14 | $13.63 | 1.11 M | $1.48 B |
| 03/06/2026 | $13.93 | $13.90 (-0.22%) | $14.19 | $13.77 | 1.12 M | $1.47 B |
| 03/05/2026 | $14.89 | $14.23 (-4.43%) | $15.10 | $13.95 | 1.52 M | $1.50 B |
| 03/04/2026 | $15.33 | $15.04 (-1.89%) | $15.75 | $14.82 | 1.45 M | $1.59 B |
| 03/03/2026 | $14.76 | $15.09 (2.24%) | $15.15 | $14.30 | 3.13 M | $1.59 B |
| 03/02/2026 | $15.16 | $15.29 (0.86%) | $15.65 | $14.78 | 3.90 M | $1.61 B |
| 02/27/2026 | $14.58 | $15.69 (7.61%) | $16.37 | $14.50 | 6.23 M | $1.65 B |
| 02/26/2026 | $12.07 | $12.34 (2.24%) | $12.44 | $11.91 | 1.73 M | $1.30 B |
| 02/25/2026 | $11.78 | $11.91 (1.1%) | $12.04 | $11.49 | 957.41 K | $1.26 B |
| 02/24/2026 | $11.49 | $11.61 (1.04%) | $11.90 | $11.49 | 1.08 M | $1.22 B |
| 02/23/2026 | $11.56 | $11.42 (-1.21%) | $11.67 | $11.27 | 2.23 M | $1.20 B |
| 02/20/2026 | $11.50 | $11.61 (0.96%) | $11.99 | $11.50 | 1.17 M | $1.22 B |
| 02/19/2026 | $11.42 | $11.62 (1.75%) | $11.73 | $11.42 | 1.23 M | $1.22 B |
| 02/18/2026 | $11.62 | $11.48 (-1.2%) | $11.80 | $11.34 | 1.09 M | $1.21 B |
| 02/17/2026 | $11.28 | $11.66 (3.37%) | $11.74 | $11.27 | 1.12 M | $1.23 B |
| 02/13/2026 | $11.41 | $11.42 (0.09%) | $11.54 | $11.18 | 1.13 M | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
