Arlo Technologies, Inc. - ARLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	13.84	14.03	14.03	14.1	13.83	365,511
December 23, 2025	13.86	13.93	13.93	14.08	13.67	624,974
December 22, 2025	14.23	13.94	13.94	14.23	13.88	866,300
December 19, 2025	13.91	14.05	14.05	14.27	13.89	3.21M
December 18, 2025	13.57	13.93	13.93	14.06	13.53	1.45M
December 17, 2025	13.56	13.33	13.33	13.85	13.26	1.47M
December 16, 2025	13.42	13.51	13.51	13.68	13.31	1.9M
December 15, 2025	14.21	13.42	13.42	14.29	13.37	1.59M
December 12, 2025	14.48	14.07	14.07	14.48	13.75	1.46M
December 11, 2025	14.3	14.43	14.43	14.48	14.11	858,211
December 10, 2025	14.27	14.36	14.36	14.61	14.18	1.08M
December 09, 2025	14.38	14.35	14.35	14.74	14.25	1.07M
December 08, 2025	14.6	14.2	14.2	14.65	14.18	919,467
December 05, 2025	14.39	14.51	14.51	14.51	14.21	761,725
December 04, 2025	14.23	14.39	14.39	14.39	14.07	805,958
December 03, 2025	13.9	14.27	14.27	14.32	13.84	1.02M
December 02, 2025	14.37	13.89	13.89	14.5	13.73	1.31M
December 01, 2025	14.25	14.22	14.22	14.44	14.06	1.36M
November 28, 2025	14.36	14.5	14.5	14.56	14.3	596,200
November 26, 2025	14.05	14.36	14.36	14.54	13.99	1.63M
November 25, 2025	13.63	14.1	14.1	14.25	13.61	1.53M
November 24, 2025	13.38	13.58	13.58	13.61	13.29	1.14M
November 21, 2025	12.82	13.32	13.32	13.34	12.82	1.42M
November 20, 2025	13.56	12.9	12.9	13.7	12.81	1.43M
November 19, 2025	13.46	13.3	13.3	13.6	13.19	983,642
November 18, 2025	13.58	13.41	13.41	13.82	13.38	1.1M
November 17, 2025	14.04	13.53	13.53	14.13	13.33	1.82M
November 14, 2025	14.69	14.14	14.14	14.89	14.12	1.65M
November 13, 2025	15.37	15.07	15.07	15.61	14.97	1.67M
November 12, 2025	15.49	15.58	15.58	16	15.49	1.46M
November 11, 2025	15.61	15.41	15.41	15.73	15.18	1.87M
November 10, 2025	15.14	15.77	15.77	15.81	14.92	2.55M
November 07, 2025	15.97	14.83	14.83	16.36	14.82	2.93M
November 06, 2025	17.52	16.94	16.94	17.76	16.85	1.23M
November 05, 2025	17.66	17.71	17.71	17.84	17.37	1.3M
November 04, 2025	18.58	17.75	17.75	18.6	17.48	1.43M
November 03, 2025	19.34	18.97	18.97	19.35	18.75	1.2M
October 31, 2025	19.08	19.34	19.34	19.37	18.94	862,779
October 30, 2025	19.39	18.93	18.93	19.56	18.74	945,700
October 29, 2025	19.29	19.34	19.34	19.94	18.98	1.27M
October 28, 2025	19.28	19.26	19.26	19.31	18.56	1.17M
October 27, 2025	19.89	19.22	19.22	19.91	19.05	1.39M
October 24, 2025	19	19.44	19.44	19.9	18.98	1.65M
October 23, 2025	18.37	18.77	18.77	18.81	18.22	1.3M
October 22, 2025	18.04	18.27	18.27	18.39	17.99	906,014
October 21, 2025	18.09	18.06	18.06	18.18	17.7	557,808
October 20, 2025	17.77	18.11	18.11	18.13	17.54	696,014
October 17, 2025	17.43	17.54	17.54	17.8	17.25	694,654
October 16, 2025	17.99	17.68	17.68	18.04	17.59	595,405
October 15, 2025	17.71	17.9	17.9	18	17.61	711,566
October 14, 2025	16.83	17.47	17.47	17.59	16.78	1.03M
October 13, 2025	17.09	17.18	17.18	17.33	16.95	822,206
October 10, 2025	17.35	16.67	16.67	17.45	16.6	847,500
October 09, 2025	17.22	17.35	17.35	17.38	16.86	843,418
October 08, 2025	17	17.26	17.26	17.31	16.88	603,500
October 07, 2025	17.62	16.89	16.89	17.62	16.56	946,800
October 06, 2025	17.46	17.17	17.17	17.55	16.95	893,029
October 03, 2025	17.18	17.25	17.25	17.83	17.15	873,500
October 02, 2025	17.03	17.08	17.08	17.16	16.83	1.05M
October 01, 2025	16.62	16.92	16.92	17.02	16.62	1.23M

Arlo Technologies, Inc. (ARLO) NYSE