Arlo Technologies, Inc. (ARLO) NYSE

13.37

-0.39(-2.83%)

Updated at June 02 04:00PM

Currency In USD

ARLO Historical Return

If you invested $1000 in Arlo Technologies, Inc. (ARLO) since IPO date, it would be worth $604.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,035.01, while $1000 invested 1 year ago would be worth $912.01. This corresponds to total returns of -39.5%, 103.5%, -8.8%, respectively, with annualized returns of -6.21%, 15.26%, -8.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARLO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.59	13.37	13.37	13.69	13.14	1.17M
June 01, 2026	13.37	13.76	13.76	13.89	13.31	1.89M
May 29, 2026	13.31	13.34	13.34	13.41	13.16	1.32M
May 28, 2026	13.24	13.27	13.27	13.43	13.09	717,616
May 27, 2026	13.51	13.21	13.21	13.8	13.21	1.03M
May 26, 2026	13.21	13.47	13.47	13.55	13.02	1.3M
May 22, 2026	12.92	13.16	13.16	13.22	12.82	952,283
May 21, 2026	12.91	12.73	12.73	13.04	12.55	1.12M
May 20, 2026	12.66	13.05	13.05	13.13	12.55	1.56M
May 19, 2026	13.11	12.78	12.78	13.24	12.6	1.98M
May 18, 2026	12.46	12.95	12.95	13.11	12.32	2.45M
May 15, 2026	12.53	12.32	12.32	12.68	12.13	1.68M
May 14, 2026	12.84	12.71	12.71	12.99	12.45	993,536
May 13, 2026	12.74	12.64	12.64	13.16	12.61	1.4M
May 12, 2026	13.7	12.95	12.95	13.71	12.8	2.3M
May 11, 2026	15.3	13.59	13.59	15.34	13.3	2.85M
May 08, 2026	16.12	15.25	15.25	16.89	14.83	4.02M
May 07, 2026	14.61	14.9	14.9	15.18	14.57	1.63M
May 06, 2026	14.81	14.57	14.57	14.94	14.55	1.16M
May 05, 2026	14.84	14.73	14.73	14.95	14.6	933,108
May 04, 2026	14.57	14.75	14.75	14.83	14.27	1.11M
May 01, 2026	14.19	14.61	14.61	14.71	13.88	1.6M
April 30, 2026	14.03	14.05	14.05	14.24	13.88	1.21M
April 29, 2026	13.95	14.02	14.02	14.22	13.81	952,153
April 28, 2026	14.08	14	14	14.28	13.78	1.56M
April 27, 2026	14.62	14.21	14.21	14.84	14.14	1.06M
April 24, 2026	14.23	14.6	14.6	14.68	14.23	746,504
April 23, 2026	14.5	14.17	14.17	14.51	13.98	718,187
April 22, 2026	14.85	14.59	14.59	14.98	14.52	749,143
April 21, 2026	15.05	14.78	14.78	15.29	14.7	962,737
April 20, 2026	15.22	14.97	14.97	15.44	14.85	1.11M
April 17, 2026	14.95	15.19	15.19	15.43	14.92	1.49M
April 16, 2026	14.56	14.82	14.82	14.89	14.56	1.06M
April 15, 2026	13.95	14.51	14.51	14.57	13.95	912,823
April 14, 2026	13.93	13.92	13.92	14.08	13.78	1.19M
April 13, 2026	13.11	13.72	13.72	13.74	13.11	968,499
April 10, 2026	13.15	13.12	13.12	13.42	12.91	1.27M
April 09, 2026	13.55	13.05	13.05	13.8	12.77	1.59M
April 08, 2026	14.7	13.6	13.6	14.95	13.59	1.41M
April 07, 2026	13.8	14.15	14.15	14.18	13.66	736,000
April 06, 2026	14.08	13.87	13.87	14.21	13.87	623,577
April 02, 2026	13.79	14.03	14.03	14.22	13.68	584,368
April 01, 2026	14.35	14.11	14.11	14.69	14.11	927,713
March 31, 2026	13.92	14.23	14.23	14.31	13.76	636,609
March 30, 2026	13.63	13.66	13.66	13.79	13.46	1.25M
March 27, 2026	14.05	13.46	13.46	14.1	13.44	953,907
March 26, 2026	14.68	14.22	14.22	14.72	14.14	560,265
March 25, 2026	15.14	14.72	14.72	15.2	14.53	865,327
March 24, 2026	14.59	14.92	14.92	15.02	14.46	1.2M
March 23, 2026	14.57	14.7	14.7	14.85	14.34	1.18M
March 20, 2026	14.78	14.35	14.35	14.91	14.31	2.37M
March 19, 2026	14.09	14.85	14.85	14.9	14.03	1.22M
March 18, 2026	14	14.19	14.19	14.74	13.9	2.35M
March 17, 2026	13.95	14.09	14.09	14.21	13.92	1.49M
March 16, 2026	13.8	13.87	13.87	13.96	13.72	923,216
March 13, 2026	13.54	13.6	13.6	14.02	13.39	1.47M
March 12, 2026	13.8	13.51	13.51	14.02	13.49	1.87M
March 11, 2026	13.54	14.01	14.01	14.02	13.5	1.41M
March 10, 2026	14.06	13.8	13.8	14.11	13.66	1.14M
March 09, 2026	13.64	14.07	14.07	14.14	13.63	1.11M