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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	17.18	16.95	16.95	17.27	16.71	1.28M
September 29, 2025	17.14	17.14	17.14	17.16	16.86	1.06M
September 26, 2025	16.9	17.02	17.02	17.22	16.78	980,300
September 25, 2025	16.89	16.91	16.91	17	16.49	2.1M
September 24, 2025	18	17.05	17.05	18	17.04	1.42M
September 23, 2025	18.6	17.99	17.99	18.75	17.99	770,949
September 22, 2025	18.04	18.54	18.54	18.6	17.87	1.08M
September 19, 2025	18.01	18.07	18.07	18.13	17.81	1.69M
September 18, 2025	18.39	18.01	18.01	18.5	18	2.4M
September 17, 2025	18	18.11	18.11	18.37	17.85	1.32M
September 16, 2025	17.67	18.01	18.01	18.1	17.48	960,511
September 15, 2025	17.62	17.68	17.68	17.96	17.5	939,335
September 12, 2025	17.24	17.43	17.43	17.65	17.23	997,122
September 11, 2025	17.07	17.34	17.34	17.57	16.97	1.55M
September 10, 2025	17.54	16.92	16.92	17.76	16.53	1.83M

Arlo Technologies, Inc. (ARLO) NYSE