5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
-12.67%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
+2.23%
1 YEAR PERFORMANCE
+0.97%
Arlo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.99 | $10.61 (-3.46%) | $11.18 | $10.54 | 899,417 | $1.07 B |
| 03/11/2025 | $10.96 | $10.93 (-0.27%) | $11.39 | $10.88 | 1.25 M | $1.10 B |
| 03/10/2025 | $11.52 | $10.97 (-4.77%) | $11.63 | $10.86 | 1.46 M | $1.10 B |
| 03/07/2025 | $11.80 | $11.82 (0.17%) | $11.98 | $11.51 | 1.22 M | $1.19 B |
| 03/06/2025 | $11.91 | $11.85 (-0.5%) | $12.36 | $11.80 | 1.25 M | $1.19 B |
| 03/05/2025 | $11.83 | $12.28 (3.8%) | $12.33 | $11.70 | 1.40 M | $1.24 B |
| 03/04/2025 | $11.89 | $11.84 (-0.42%) | $12.04 | $11.08 | 1.94 M | $1.19 B |
| 03/03/2025 | $14.14 | $12.15 (-14.07%) | $14.26 | $12.07 | 3.04 M | $1.22 B |
| 02/28/2025 | $12.53 | $14.38 (14.76%) | $14.47 | $12.39 | 2.93 M | $1.45 B |
| 02/27/2025 | $11.90 | $11.92 (0.17%) | $12.20 | $11.64 | 1.49 M | $1.20 B |
| 02/26/2025 | $11.78 | $11.88 (0.85%) | $12.02 | $11.59 | 912,800 | $1.20 B |
| 02/25/2025 | $11.62 | $11.76 (1.2%) | $11.88 | $11.41 | 854,309 | $1.18 B |
| 02/24/2025 | $11.46 | $11.55 (0.79%) | $11.62 | $11.31 | 617,216 | $1.16 B |
| 02/21/2025 | $11.39 | $11.47 (0.7%) | $11.59 | $11.21 | 657,100 | $1.14 B |
| 02/20/2025 | $11.32 | $11.24 (-0.71%) | $11.39 | $11.02 | 664,018 | $1.12 B |
| 02/19/2025 | $11.59 | $11.43 (-1.38%) | $11.71 | $11.36 | 682,585 | $1.14 B |
| 02/18/2025 | $11.61 | $11.64 (0.26%) | $11.77 | $11.50 | 467,088 | $1.16 B |
| 02/14/2025 | $11.41 | $11.59 (1.58%) | $11.60 | $11.35 | 301,240 | $1.16 B |
| 02/13/2025 | $11.30 | $11.48 (1.59%) | $11.51 | $11.19 | 464,374 | $1.14 B |
| 02/12/2025 | $11.29 | $11.26 (-0.27%) | $11.39 | $10.98 | 633,600 | $1.12 B |
| 02/11/2025 | $11.52 | $11.52 (0%) | $11.68 | $11.41 | 442,873 | $1.15 B |
| 02/10/2025 | $11.22 | $11.56 (3.03%) | $11.59 | $11.15 | 404,926 | $1.15 B |
| 02/07/2025 | $11.36 | $11.18 (-1.58%) | $11.46 | $11.02 | 535,250 | $1.11 B |
| 02/06/2025 | $11.64 | $11.38 (-2.23%) | $11.69 | $11.12 | 916,672 | $1.13 B |
| 02/05/2025 | $11.70 | $11.52 (-1.54%) | $11.74 | $11.49 | 800,045 | $1.15 B |
| 02/04/2025 | $11.18 | $11.62 (3.94%) | $11.62 | $11.12 | 689,807 | $1.16 B |
| 02/03/2025 | $11.17 | $11.23 (0.54%) | $11.42 | $11.00 | 676,821 | $1.12 B |
| 01/31/2025 | $11.67 | $11.71 (0.34%) | $11.97 | $11.62 | 523,605 | $1.17 B |
| 01/30/2025 | $12.00 | $11.68 (-2.67%) | $12.21 | $11.65 | 411,624 | $1.16 B |
| 01/29/2025 | $11.85 | $11.72 (-1.1%) | $11.96 | $11.42 | 768,900 | $1.17 B |
| 01/28/2025 | $11.70 | $11.92 (1.88%) | $12.09 | $11.46 | 801,926 | $1.19 B |
| 01/27/2025 | $11.61 | $11.71 (0.86%) | $11.81 | $11.47 | 1.16 M | $1.17 B |
| 01/24/2025 | $12.03 | $11.84 (-1.58%) | $12.25 | $11.73 | 976,600 | $1.18 B |
| 01/23/2025 | $11.68 | $12.00 (2.74%) | $12.05 | $11.66 | 987,923 | $1.20 B |
| 01/22/2025 | $12.23 | $11.83 (-3.27%) | $12.39 | $11.74 | 848,469 | $1.18 B |
| 01/21/2025 | $11.93 | $12.19 (2.18%) | $12.35 | $11.93 | 977,604 | $1.22 B |
| 01/17/2025 | $12.06 | $11.83 (-1.91%) | $12.15 | $11.68 | 862,200 | $1.18 B |
| 01/16/2025 | $11.76 | $11.95 (1.62%) | $11.99 | $11.59 | 728,148 | $1.19 B |
| 01/15/2025 | $11.81 | $11.62 (-1.61%) | $11.98 | $11.56 | 649,000 | $1.16 B |
| 01/14/2025 | $11.76 | $11.55 (-1.79%) | $11.89 | $11.20 | 557,800 | $1.15 B |
| 01/13/2025 | $11.22 | $11.33 (0.98%) | $11.39 | $10.87 | 623,472 | $1.13 B |
| 01/10/2025 | $11.57 | $11.47 (-0.86%) | $11.57 | $11.17 | 704,745 | $1.14 B |
| 01/08/2025 | $11.41 | $11.87 (4.03%) | $11.93 | $11.28 | 665,130 | $1.18 B |
| 01/07/2025 | $11.73 | $11.51 (-1.88%) | $11.94 | $11.32 | 690,200 | $1.15 B |
| 01/06/2025 | $11.26 | $11.44 (1.6%) | $11.78 | $11.26 | 742,900 | $1.14 B |
| 01/03/2025 | $11.00 | $11.11 (1%) | $11.13 | $10.91 | 527,300 | $1.11 B |
| 01/02/2025 | $11.27 | $10.97 (-2.66%) | $11.40 | $10.75 | 1.02 M | $1.09 B |
| 12/31/2024 | $11.37 | $11.19 (-1.58%) | $11.49 | $11.11 | 539,246 | $1.12 B |
| 12/30/2024 | $11.26 | $11.25 (-0.09%) | $11.44 | $11.12 | 524,700 | $1.12 B |
| 12/27/2024 | $11.62 | $11.47 (-1.29%) | $11.78 | $11.28 | 411,600 | $1.14 B |
| 12/26/2024 | $11.52 | $11.77 (2.17%) | $11.85 | $11.48 | 365,829 | $1.17 B |
| 12/24/2024 | $11.48 | $11.54 (0.52%) | $11.66 | $11.37 | 225,501 | $1.15 B |
| 12/23/2024 | $11.33 | $11.39 (0.53%) | $11.69 | $11.22 | 611,139 | $1.14 B |
| 12/20/2024 | $11.21 | $11.29 (0.71%) | $11.72 | $11.12 | 2.91 M | $1.13 B |
| 12/19/2024 | $11.84 | $11.45 (-3.29%) | $11.99 | $11.34 | 1.01 M | $1.14 B |
| 12/18/2024 | $12.61 | $11.73 (-6.98%) | $12.72 | $11.53 | 662,145 | $1.17 B |
| 12/17/2024 | $12.76 | $12.39 (-2.9%) | $12.77 | $12.17 | 714,372 | $1.24 B |
| 12/16/2024 | $12.39 | $12.85 (3.71%) | $12.94 | $12.38 | 706,644 | $1.28 B |
| 12/13/2024 | $13.09 | $12.39 (-5.35%) | $13.26 | $12.31 | 517,800 | $1.24 B |
| 12/12/2024 | $12.90 | $13.10 (1.55%) | $13.18 | $12.85 | 468,305 | $1.31 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.
