5 DAY PERFORMANCE
+10.09%
1 MONTH PERFORMANCE
+7.16%
3 MONTH PERFORMANCE
+7.40%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
-18.90%
Arlo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.17 | $12.15 (-0.16%) | $12.24 | $12.06 | 103.14 K | |
| 10/08/2026 | $11.90 | $12.15 (2.1%) | $12.21 | $11.81 | 1.87 M | $1.31 B |
| 10/07/2026 | $12.54 | $11.95 (-4.7%) | $12.54 | $11.62 | 3.44 M | $1.29 B |
| 10/06/2026 | $12.73 | $12.80 (0.55%) | $12.82 | $12.54 | 1.02 M | $1.38 B |
| 10/05/2026 | $12.76 | $12.59 (-1.33%) | $13.00 | $12.59 | 1.46 M | $1.36 B |
| 10/02/2026 | $12.98 | $12.78 (-1.54%) | $13.19 | $12.70 | 1.38 M | $1.38 B |
| 10/01/2026 | $12.58 | $12.77 (1.51%) | $13.00 | $12.43 | 1.38 M | $1.38 B |
| 09/30/2026 | $12.39 | $12.40 (0.08%) | $12.62 | $12.36 | 1.11 M | $1.34 B |
| 09/29/2026 | $12.67 | $12.43 (-1.89%) | $12.68 | $12.38 | 815.33 K | $1.34 B |
| 09/28/2026 | $12.68 | $12.60 (-0.63%) | $12.77 | $12.29 | 1.17 M | $1.36 B |
| 09/25/2026 | $13.03 | $12.84 (-1.46%) | $13.23 | $12.84 | 1.12 M | $1.39 B |
| 09/24/2026 | $13.33 | $13.02 (-2.33%) | $13.65 | $12.85 | 1.80 M | $1.41 B |
| 09/23/2026 | $13.40 | $13.66 (1.94%) | $13.78 | $13.01 | 1.30 M | $1.48 B |
| 09/22/2026 | $13.55 | $13.41 (-1.03%) | $13.55 | $13.16 | 726.65 K | $1.45 B |
| 09/21/2026 | $13.38 | $13.33 (-0.37%) | $13.55 | $13.22 | 826.75 K | $1.44 B |
| 09/18/2026 | $13.42 | $13.24 (-1.34%) | $13.47 | $13.13 | 2.18 M | $1.43 B |
| 09/17/2026 | $13.62 | $13.35 (-1.98%) | $13.78 | $13.27 | 962.90 K | $1.44 B |
| 09/16/2026 | $13.62 | $13.40 (-1.62%) | $13.85 | $13.30 | 1.09 M | $1.45 B |
| 09/15/2026 | $13.83 | $13.52 (-2.24%) | $13.97 | $13.42 | 1.44 M | $1.46 B |
| 09/14/2026 | $13.07 | $13.76 (5.28%) | $13.83 | $13.01 | 1.11 M | $1.49 B |
| 09/11/2026 | $13.22 | $13.19 (-0.23%) | $13.35 | $13.08 | 818.71 K | $1.43 B |
| 09/10/2026 | $13.00 | $13.00 (0%) | $13.50 | $12.95 | 981.30 K | $1.41 B |
| 09/09/2026 | $13.97 | $13.13 (-6.01%) | $14.19 | $12.92 | 2.27 M | $1.42 B |
| 09/08/2026 | $14.10 | $14.11 (0.07%) | $14.38 | $13.80 | 2.11 M | $1.53 B |
| 09/04/2026 | $13.43 | $13.97 (4.02%) | $13.97 | $13.17 | 1.47 M | $1.51 B |
| 09/03/2026 | $13.20 | $13.48 (2.12%) | $13.50 | $13.00 | 1.35 M | $1.46 B |
| 09/02/2026 | $12.61 | $13.04 (3.41%) | $13.16 | $12.52 | 1.53 M | $1.41 B |
| 09/01/2026 | $12.84 | $12.57 (-2.1%) | $12.99 | $12.38 | 1.56 M | $1.36 B |
| 08/31/2026 | $12.84 | $13.15 (2.41%) | $13.33 | $12.82 | 1.26 M | $1.42 B |
| 08/28/2026 | $13.15 | $12.89 (-1.98%) | $13.25 | $12.85 | 1.09 M | $1.39 B |
| 08/27/2026 | $13.18 | $13.07 (-0.83%) | $13.41 | $13.04 | 1.29 M | $1.41 B |
| 08/26/2026 | $13.30 | $13.06 (-1.8%) | $13.45 | $12.92 | 771.06 K | $1.41 B |
| 08/25/2026 | $13.23 | $13.32 (0.68%) | $13.42 | $13.16 | 675.43 K | $1.44 B |
| 08/24/2026 | $13.12 | $13.09 (-0.23%) | $13.43 | $13.06 | 762.09 K | $1.42 B |
| 08/21/2026 | $13.08 | $13.10 (0.15%) | $13.13 | $12.84 | 1.16 M | $1.42 B |
| 08/20/2026 | $13.54 | $13.04 (-3.69%) | $13.68 | $13.03 | 1.29 M | $1.41 B |
| 08/19/2026 | $13.51 | $13.57 (0.44%) | $13.65 | $13.21 | 981.01 K | $1.47 B |
| 08/18/2026 | $13.58 | $13.38 (-1.47%) | $13.82 | $13.36 | 1.22 M | $1.45 B |
| 08/17/2026 | $14.24 | $13.71 (-3.72%) | $14.37 | $13.66 | 1.47 M | $1.48 B |
| 08/14/2026 | $14.34 | $14.33 (-0.07%) | $14.66 | $14.20 | 820.37 K | $1.55 B |
| 08/13/2026 | $14.07 | $14.35 (1.99%) | $14.37 | $14.04 | 1.39 M | $1.55 B |
| 08/12/2026 | $14.84 | $13.93 (-6.13%) | $14.98 | $13.91 | 1.86 M | $1.51 B |
| 08/11/2026 | $14.44 | $14.73 (2.01%) | $15.00 | $14.44 | 1.52 M | $1.59 B |
| 08/10/2026 | $15.01 | $14.73 (-1.87%) | $15.36 | $13.70 | 3.36 M | $1.59 B |
| 08/07/2026 | $15.98 | $15.23 (-4.69%) | $16.61 | $14.86 | 2.59 M | $1.65 B |
| 08/06/2026 | $15.77 | $15.47 (-1.9%) | $15.85 | $15.43 | 1.26 M | $1.67 B |
| 08/05/2026 | $16.00 | $15.93 (-0.44%) | $16.00 | $15.70 | 1.08 M | $1.72 B |
| 08/04/2026 | $15.12 | $15.93 (5.36%) | $16.00 | $15.03 | 1.34 M | $1.72 B |
| 08/03/2026 | $14.86 | $14.99 (0.87%) | $15.08 | $14.67 | 923.13 K | $1.62 B |
| 07/31/2026 | $14.50 | $14.72 (1.52%) | $14.92 | $14.41 | 1.14 M | $1.59 B |
| 07/30/2026 | $14.51 | $14.47 (-0.28%) | $14.80 | $14.20 | 1.49 M | $1.56 B |
| 07/29/2026 | $14.21 | $14.51 (2.11%) | $14.83 | $14.21 | 1.04 M | $1.57 B |
| 07/28/2026 | $13.86 | $14.23 (2.67%) | $14.45 | $13.51 | 1.41 M | $1.54 B |
| 07/27/2026 | $13.27 | $13.88 (4.6%) | $13.96 | $13.27 | 1.22 M | $1.50 B |
| 07/24/2026 | $12.70 | $12.87 (1.34%) | $13.05 | $12.49 | 1.10 M | $1.39 B |
| 07/23/2026 | $12.82 | $12.53 (-2.26%) | $12.89 | $12.38 | 968.20 K | $1.35 B |
| 07/22/2026 | $13.24 | $12.93 (-2.34%) | $13.32 | $12.82 | 803.40 K | $1.40 B |
| 07/21/2026 | $13.23 | $13.24 (0.08%) | $13.45 | $13.05 | 934.91 K | $1.43 B |
| 07/20/2026 | $13.18 | $13.20 (0.15%) | $13.40 | $13.02 | 772.64 K | $1.43 B |
| 07/17/2026 | $12.78 | $13.31 (4.15%) | $13.45 | $12.74 | 1.28 M | $1.44 B |
| 07/16/2026 | $12.80 | $13.08 (2.19%) | $13.09 | $12.66 | 796.00 K | $1.41 B |
| 07/15/2026 | $13.33 | $12.84 (-3.68%) | $13.39 | $12.74 | 812.00 K | $1.39 B |
| 07/14/2026 | $13.11 | $13.19 (0.61%) | $13.21 | $12.91 | 923.10 K | $1.43 B |
| 07/13/2026 | $13.03 | $13.11 (0.61%) | $13.19 | $12.75 | 823.55 K | $1.42 B |
| 07/10/2026 | $13.22 | $13.00 (-1.66%) | $13.37 | $12.76 | 892.33 K | $1.41 B |
| 07/09/2026 | $12.75 | $13.10 (2.75%) | $13.19 | $12.50 | 952.70 K | $1.42 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.
