5 DAY PERFORMANCE
+18.92%
1 MONTH PERFORMANCE
+9.42%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+54.20%
1 YEAR PERFORMANCE
+30.82%
Arlo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $14.27 | $14.28 (0.07%) | $14.35 | $14.15 | 37.91 K | |
| 12/09/2025 | $14.38 | $14.35 (-0.21%) | $14.74 | $14.25 | 1.07 M | $1.51 B |
| 12/08/2025 | $14.60 | $14.20 (-2.74%) | $14.65 | $14.18 | 919.47 K | $1.49 B |
| 12/05/2025 | $14.39 | $14.51 (0.83%) | $14.51 | $14.21 | 761.73 K | $1.53 B |
| 12/04/2025 | $14.23 | $14.39 (1.12%) | $14.39 | $14.07 | 805.96 K | $1.51 B |
| 12/03/2025 | $13.90 | $14.27 (2.66%) | $14.32 | $13.84 | 1.02 M | $1.50 B |
| 12/02/2025 | $14.37 | $13.89 (-3.34%) | $14.50 | $13.73 | 1.31 M | $1.46 B |
| 12/01/2025 | $14.25 | $14.22 (-0.21%) | $14.44 | $14.06 | 1.36 M | $1.50 B |
| 11/28/2025 | $14.36 | $14.50 (0.97%) | $14.56 | $14.30 | 596.20 K | $1.53 B |
| 11/26/2025 | $14.05 | $14.36 (2.21%) | $14.54 | $13.99 | 1.63 M | $1.51 B |
| 11/25/2025 | $13.63 | $14.10 (3.45%) | $14.25 | $13.61 | 1.53 M | $1.48 B |
| 11/24/2025 | $13.38 | $13.58 (1.49%) | $13.61 | $13.29 | 1.14 M | $1.43 B |
| 11/21/2025 | $12.82 | $13.32 (3.9%) | $13.34 | $12.82 | 1.42 M | $1.40 B |
| 11/20/2025 | $13.56 | $12.90 (-4.87%) | $13.70 | $12.81 | 1.43 M | $1.36 B |
| 11/19/2025 | $13.46 | $13.30 (-1.19%) | $13.60 | $13.19 | 983.64 K | $1.40 B |
| 11/18/2025 | $13.58 | $13.41 (-1.25%) | $13.82 | $13.38 | 1.10 M | $1.41 B |
| 11/17/2025 | $14.04 | $13.53 (-3.63%) | $14.13 | $13.33 | 1.82 M | $1.42 B |
| 11/14/2025 | $14.69 | $14.14 (-3.74%) | $14.89 | $14.12 | 1.65 M | $1.49 B |
| 11/13/2025 | $15.37 | $15.07 (-1.95%) | $15.61 | $14.97 | 1.67 M | $1.59 B |
| 11/12/2025 | $15.49 | $15.58 (0.58%) | $16.00 | $15.49 | 1.46 M | $1.64 B |
| 11/11/2025 | $15.61 | $15.41 (-1.28%) | $15.73 | $15.18 | 1.87 M | $1.62 B |
| 11/10/2025 | $15.14 | $15.77 (4.16%) | $15.81 | $14.92 | 2.55 M | $1.66 B |
| 11/07/2025 | $15.97 | $14.83 (-7.14%) | $16.36 | $14.82 | 2.93 M | $1.56 B |
| 11/06/2025 | $17.52 | $16.94 (-3.31%) | $17.76 | $16.85 | 1.23 M | $1.78 B |
| 11/05/2025 | $17.66 | $17.71 (0.28%) | $17.84 | $17.37 | 1.30 M | $1.86 B |
| 11/04/2025 | $18.58 | $17.75 (-4.47%) | $18.60 | $17.48 | 1.43 M | $1.87 B |
| 11/03/2025 | $19.34 | $18.97 (-1.91%) | $19.35 | $18.75 | 1.20 M | $2.00 B |
| 10/31/2025 | $19.08 | $19.34 (1.36%) | $19.37 | $18.94 | 862.78 K | $2.01 B |
| 10/30/2025 | $19.39 | $18.93 (-2.37%) | $19.56 | $18.74 | 945.70 K | $1.97 B |
| 10/29/2025 | $19.29 | $19.34 (0.26%) | $19.94 | $18.98 | 1.27 M | $2.01 B |
| 10/28/2025 | $19.28 | $19.26 (-0.1%) | $19.31 | $18.56 | 1.17 M | $2.00 B |
| 10/27/2025 | $19.89 | $19.22 (-3.37%) | $19.91 | $19.05 | 1.39 M | $2.00 B |
| 10/24/2025 | $19.00 | $19.44 (2.32%) | $19.90 | $18.98 | 1.65 M | $2.02 B |
| 10/23/2025 | $18.37 | $18.77 (2.18%) | $18.81 | $18.22 | 1.30 M | $1.95 B |
| 10/22/2025 | $18.04 | $18.27 (1.27%) | $18.39 | $17.99 | 906.01 K | $1.90 B |
| 10/21/2025 | $18.09 | $18.06 (-0.17%) | $18.18 | $17.70 | 557.81 K | $1.88 B |
| 10/20/2025 | $17.77 | $18.11 (1.91%) | $18.13 | $17.54 | 696.01 K | $1.88 B |
| 10/17/2025 | $17.43 | $17.54 (0.63%) | $17.80 | $17.25 | 694.65 K | $1.82 B |
| 10/16/2025 | $17.99 | $17.68 (-1.72%) | $18.04 | $17.59 | 595.41 K | $1.84 B |
| 10/15/2025 | $17.71 | $17.90 (1.07%) | $18.00 | $17.61 | 711.57 K | $1.86 B |
| 10/14/2025 | $16.83 | $17.47 (3.8%) | $17.59 | $16.78 | 1.03 M | $1.81 B |
| 10/13/2025 | $17.09 | $17.18 (0.53%) | $17.33 | $16.95 | 822.21 K | $1.78 B |
| 10/10/2025 | $17.35 | $16.67 (-3.92%) | $17.45 | $16.60 | 847.50 K | $1.73 B |
| 10/09/2025 | $17.22 | $17.35 (0.75%) | $17.38 | $16.86 | 843.42 K | $1.80 B |
| 10/08/2025 | $17.00 | $17.26 (1.53%) | $17.31 | $16.88 | 603.50 K | $1.79 B |
| 10/07/2025 | $17.62 | $16.89 (-4.14%) | $17.62 | $16.56 | 946.80 K | $1.75 B |
| 10/06/2025 | $17.46 | $17.17 (-1.66%) | $17.55 | $16.95 | 893.03 K | $1.78 B |
| 10/03/2025 | $17.18 | $17.25 (0.41%) | $17.83 | $17.15 | 873.50 K | $1.79 B |
| 10/02/2025 | $17.03 | $17.08 (0.29%) | $17.16 | $16.83 | 1.05 M | $1.77 B |
| 10/01/2025 | $16.62 | $16.92 (1.81%) | $17.02 | $16.62 | 1.23 M | $1.76 B |
| 09/30/2025 | $17.18 | $16.95 (-1.34%) | $17.27 | $16.71 | 1.28 M | $1.76 B |
| 09/29/2025 | $17.14 | $17.14 (0%) | $17.16 | $16.86 | 1.06 M | $1.78 B |
| 09/26/2025 | $16.90 | $17.02 (0.71%) | $17.22 | $16.78 | 980.30 K | $1.77 B |
| 09/25/2025 | $16.89 | $16.91 (0.12%) | $17.00 | $16.49 | 2.10 M | $1.76 B |
| 09/24/2025 | $18.00 | $17.05 (-5.28%) | $18.00 | $17.04 | 1.42 M | $1.77 B |
| 09/23/2025 | $18.60 | $17.99 (-3.28%) | $18.75 | $17.99 | 770.95 K | $1.87 B |
| 09/22/2025 | $18.04 | $18.54 (2.77%) | $18.60 | $17.87 | 1.08 M | $1.93 B |
| 09/19/2025 | $18.01 | $18.07 (0.33%) | $18.13 | $17.81 | 1.69 M | $1.88 B |
| 09/18/2025 | $18.39 | $18.01 (-2.07%) | $18.50 | $18.00 | 2.40 M | $1.87 B |
| 09/17/2025 | $18.00 | $18.11 (0.61%) | $18.37 | $17.85 | 1.32 M | $1.88 B |
| 09/16/2025 | $17.67 | $18.01 (1.92%) | $18.10 | $17.48 | 960.51 K | $1.87 B |
| 09/15/2025 | $17.62 | $17.68 (0.34%) | $17.96 | $17.50 | 939.34 K | $1.84 B |
| 09/12/2025 | $17.24 | $17.43 (1.1%) | $17.65 | $17.23 | 997.12 K | $1.81 B |
| 09/11/2025 | $17.07 | $17.34 (1.58%) | $17.57 | $16.97 | 1.55 M | $1.80 B |
| 09/10/2025 | $17.54 | $16.92 (-3.53%) | $17.76 | $16.53 | 1.83 M | $1.76 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.
