5 DAY PERFORMANCE
+9.84%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
+4.53%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
-18.05%
Arlo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.31 | $12.53 (1.79%) | $12.83 | $12.31 | 3.12 M | $1.34 B |
| 06/25/2026 | $12.61 | $12.37 (-1.9%) | $12.95 | $12.29 | 891.62 K | $1.32 B |
| 06/24/2026 | $12.70 | $12.42 (-2.2%) | $12.91 | $12.38 | 1.09 M | $1.33 B |
| 06/23/2026 | $13.12 | $12.81 (-2.36%) | $13.32 | $12.60 | 1.28 M | $1.37 B |
| 06/22/2026 | $12.95 | $13.22 (2.08%) | $13.26 | $12.84 | 887.21 K | $1.41 B |
| 06/18/2026 | $12.76 | $13.06 (2.35%) | $13.19 | $12.66 | 2.46 M | $1.40 B |
| 06/17/2026 | $13.26 | $12.69 (-4.3%) | $13.52 | $12.63 | 1.29 M | $1.36 B |
| 06/16/2026 | $13.39 | $13.25 (-1.05%) | $13.48 | $13.21 | 868.25 K | $1.42 B |
| 06/15/2026 | $13.01 | $13.21 (1.54%) | $13.49 | $12.88 | 1.18 M | $1.41 B |
| 06/12/2026 | $12.77 | $12.92 (1.17%) | $13.01 | $12.57 | 990.51 K | $1.38 B |
| 06/11/2026 | $12.32 | $12.71 (3.17%) | $12.77 | $12.15 | 792.51 K | $1.36 B |
| 06/10/2026 | $12.68 | $12.32 (-2.84%) | $12.95 | $12.27 | 1.05 M | $1.32 B |
| 06/09/2026 | $12.64 | $12.77 (1.03%) | $12.91 | $12.48 | 994.34 K | $1.37 B |
| 06/08/2026 | $12.77 | $12.67 (-0.78%) | $12.95 | $12.66 | 813.90 K | $1.36 B |
| 06/05/2026 | $12.85 | $12.80 (-0.39%) | $13.21 | $12.71 | 1.10 M | $1.37 B |
| 06/04/2026 | $13.03 | $12.93 (-0.77%) | $13.28 | $12.73 | 854.12 K | $1.38 B |
| 06/03/2026 | $13.29 | $12.90 (-2.93%) | $13.35 | $12.68 | 1.04 M | $1.38 B |
| 06/02/2026 | $13.59 | $13.37 (-1.62%) | $13.69 | $13.14 | 1.17 M | $1.43 B |
| 06/01/2026 | $13.37 | $13.76 (2.92%) | $13.89 | $13.31 | 1.89 M | $1.47 B |
| 05/29/2026 | $13.31 | $13.34 (0.23%) | $13.41 | $13.16 | 1.32 M | $1.43 B |
| 05/28/2026 | $13.24 | $13.27 (0.23%) | $13.43 | $13.09 | 722.00 K | $1.42 B |
| 05/27/2026 | $13.51 | $13.21 (-2.22%) | $13.80 | $13.21 | 1.07 M | $1.41 B |
| 05/26/2026 | $13.21 | $13.47 (1.97%) | $13.55 | $13.02 | 1.30 M | $1.44 B |
| 05/22/2026 | $12.92 | $13.16 (1.86%) | $13.22 | $12.82 | 952.40 K | $1.41 B |
| 05/21/2026 | $12.91 | $12.73 (-1.39%) | $13.04 | $12.55 | 1.13 M | $1.36 B |
| 05/20/2026 | $12.66 | $13.05 (3.08%) | $13.13 | $12.55 | 1.62 M | $1.40 B |
| 05/19/2026 | $13.11 | $12.78 (-2.52%) | $13.24 | $12.60 | 1.98 M | $1.37 B |
| 05/18/2026 | $12.46 | $12.95 (3.93%) | $13.11 | $12.32 | 2.45 M | $1.39 B |
| 05/15/2026 | $12.53 | $12.32 (-1.68%) | $12.68 | $12.13 | 1.68 M | $1.32 B |
| 05/14/2026 | $12.84 | $12.71 (-1.01%) | $13.00 | $12.45 | 1.30 M | $1.36 B |
| 05/13/2026 | $12.74 | $12.64 (-0.78%) | $13.16 | $12.61 | 1.40 M | $1.35 B |
| 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 | $1.56 B |
| 04/30/2026 | $14.03 | $14.05 (0.14%) | $14.24 | $13.88 | 1.21 M | $1.50 B |
| 04/29/2026 | $13.95 | $14.02 (0.5%) | $14.22 | $13.81 | 952.20 K | $1.50 B |
| 04/28/2026 | $14.08 | $14.00 (-0.57%) | $14.28 | $13.78 | 1.56 M | $1.50 B |
| 04/27/2026 | $14.62 | $14.21 (-2.8%) | $14.84 | $14.14 | 1.06 M | $1.52 B |
| 04/24/2026 | $14.23 | $14.60 (2.6%) | $14.68 | $14.23 | 908.35 K | $1.56 B |
| 04/23/2026 | $14.50 | $14.17 (-2.28%) | $14.51 | $13.98 | 718.20 K | $1.52 B |
| 04/22/2026 | $14.85 | $14.59 (-1.75%) | $14.98 | $14.52 | 749.61 K | $1.56 B |
| 04/21/2026 | $15.05 | $14.78 (-1.79%) | $15.29 | $14.70 | 962.90 K | $1.58 B |
| 04/20/2026 | $15.22 | $14.97 (-1.64%) | $15.44 | $14.85 | 1.11 M | $1.60 B |
| 04/17/2026 | $14.95 | $15.19 (1.61%) | $15.43 | $14.92 | 1.49 M | $1.63 B |
| 04/16/2026 | $14.56 | $14.82 (1.79%) | $14.89 | $14.56 | 1.06 M | $1.59 B |
| 04/15/2026 | $13.95 | $14.51 (4.01%) | $14.57 | $13.95 | 912.90 K | $1.55 B |
| 04/14/2026 | $13.93 | $13.92 (-0.07%) | $14.08 | $13.78 | 1.19 M | $1.49 B |
| 04/13/2026 | $13.11 | $13.72 (4.65%) | $13.74 | $13.11 | 968.50 K | $1.47 B |
| 04/10/2026 | $13.15 | $13.12 (-0.23%) | $13.42 | $12.91 | 1.27 M | $1.40 B |
| 04/09/2026 | $13.55 | $13.05 (-3.69%) | $13.80 | $12.77 | 1.59 M | $1.40 B |
| 04/08/2026 | $14.70 | $13.60 (-7.48%) | $14.95 | $13.59 | 1.41 M | $1.46 B |
| 04/07/2026 | $13.80 | $14.15 (2.54%) | $14.18 | $13.66 | 736.00 K | $1.51 B |
| 04/06/2026 | $14.08 | $13.87 (-1.49%) | $14.21 | $13.87 | 623.60 K | $1.48 B |
| 04/02/2026 | $13.79 | $14.03 (1.74%) | $14.22 | $13.68 | 585.13 K | $1.50 B |
| 04/01/2026 | $14.35 | $14.11 (-1.67%) | $14.70 | $14.11 | 927.71 K | $1.51 B |
| 03/31/2026 | $13.92 | $14.23 (2.23%) | $14.32 | $13.76 | 932.30 K | $1.52 B |
| 03/30/2026 | $13.63 | $13.66 (0.22%) | $13.79 | $13.46 | 1.25 M | $1.46 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.
