Arlo Technologies, Inc. ARLO
11.86 USD +0.03 (+0.25%)
Regular-session close
11.97 +0.11 +0.93%
After hours · Nov 13, 4:40 PM ET
11.67 Day range 12.13
11.23 52-week range 15.93
- YTD
- -15.23%
- 1 year
- -21.30%
ARLO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.13 | 12.13 | 11.67 | 11.86 | +0.03 | +0.25% | 2,031,858 |
| Nov 12, 2026 | 12.03 | 12.17 | 11.82 | 11.83 | -0.46 | -3.74% | 2,066,700 |
| Nov 11, 2026 | 12.58 | 12.80 | 12.18 | 12.29 | -0.03 | -0.24% | 2,361,500 |
| Nov 10, 2026 | 12.10 | 12.44 | 11.68 | 12.32 | +0.18 | +1.48% | 4,069,600 |
| Nov 9, 2026 | 12.37 | 12.52 | 11.75 | 12.14 | -0.20 | -1.62% | 3,343,500 |
| Nov 6, 2026 | 13.42 | 13.87 | 12.11 | 12.34 | -2.50 | -16.85% | 3,774,300 |
| Nov 5, 2026 | 15.10 | 15.22 | 14.28 | 14.84 | -0.38 | -2.50% | 2,243,300 |
| Nov 4, 2026 | 13.97 | 15.64 | 13.85 | 15.22 | +1.51 | +11.01% | 3,102,700 |
| Nov 3, 2026 | 14.19 | 14.19 | 13.57 | 13.71 | -0.42 | -2.97% | 2,367,300 |
| Nov 2, 2026 | 14.48 | 14.99 | 14.00 | 14.13 | -0.34 | -2.35% | 2,604,300 |
| Oct 30, 2026 | 14.55 | 14.77 | 14.07 | 14.47 | -0.28 | -1.90% | 2,155,700 |
| Oct 29, 2026 | 13.69 | 14.80 | 13.59 | 14.75 | +1.11 | +8.14% | 2,346,400 |
| Oct 28, 2026 | 12.92 | 13.65 | 12.81 | 13.64 | +0.59 | +4.52% | 1,691,200 |
| Oct 27, 2026 | 13.21 | 13.50 | 12.74 | 13.05 | +0.67 | +5.41% | 2,611,600 |
| Oct 26, 2026 | 12.95 | 12.96 | 11.65 | 12.38 | -0.65 | -4.99% | 2,448,100 |
| Oct 23, 2026 | 12.61 | 13.07 | 12.48 | 13.03 | +0.43 | +3.41% | 1,390,300 |
| Oct 22, 2026 | 12.15 | 12.76 | 12.15 | 12.60 | +0.45 | +3.70% | 3,897,700 |
| Oct 21, 2026 | 12.32 | 12.40 | 11.64 | 12.15 | -0.37 | -2.96% | 1,524,900 |
| Oct 20, 2026 | 12.21 | 12.58 | 12.10 | 12.52 | +0.27 | +2.20% | 1,548,000 |
| Oct 19, 2026 | 12.24 | 12.27 | 12.02 | 12.25 | +0.09 | +0.74% | 1,281,200 |
| Oct 16, 2026 | 12.45 | 12.54 | 12.00 | 12.16 | -0.28 | -2.25% | 1,358,700 |
| Oct 15, 2026 | 11.85 | 12.44 | 11.72 | 12.44 | +0.62 | +5.25% | 2,646,700 |
| Oct 14, 2026 | 11.91 | 12.07 | 11.72 | 11.82 | -0.25 | -2.07% | 1,235,600 |
| Oct 13, 2026 | 12.10 | 12.27 | 11.94 | 12.07 | -0.04 | -0.33% | 2,122,100 |
| Oct 12, 2026 | 12.46 | 12.49 | 12.09 | 12.11 | -0.29 | -2.34% | 1,536,000 |
| Oct 9, 2026 | 12.17 | 12.42 | 12.06 | 12.40 | +0.25 | +2.06% | 1,042,100 |
| Oct 8, 2026 | 11.90 | 12.21 | 11.81 | 12.15 | +0.20 | +1.67% | 1,870,400 |
| Oct 7, 2026 | 12.54 | 12.54 | 11.62 | 11.95 | -0.85 | -6.64% | 3,438,000 |
| Oct 6, 2026 | 12.73 | 12.82 | 12.54 | 12.80 | +0.21 | +1.67% | 1,017,700 |
| Oct 5, 2026 | 12.76 | 13.00 | 12.59 | 12.59 | -0.19 | -1.49% | 1,455,900 |
| Oct 2, 2026 | 12.98 | 13.19 | 12.70 | 12.78 | +0.01 | +0.08% | 1,377,200 |
| Oct 1, 2026 | 12.58 | 13.00 | 12.43 | 12.77 | +0.37 | +2.98% | 1,383,700 |
| Sep 30, 2026 | 12.39 | 12.62 | 12.36 | 12.40 | -0.03 | -0.24% | 1,113,600 |
| Sep 29, 2026 | 12.67 | 12.68 | 12.38 | 12.43 | -0.17 | -1.35% | 815,300 |
| Sep 28, 2026 | 12.68 | 12.77 | 12.29 | 12.60 | -0.24 | -1.87% | 1,168,300 |
| Sep 25, 2026 | 13.03 | 13.23 | 12.84 | 12.84 | -0.18 | -1.38% | 1,110,900 |
| Sep 24, 2026 | 13.33 | 13.65 | 12.85 | 13.02 | -0.64 | -4.69% | 1,800,100 |
| Sep 23, 2026 | 13.40 | 13.78 | 13.01 | 13.66 | +0.25 | +1.86% | 1,298,800 |
| Sep 22, 2026 | 13.55 | 13.55 | 13.16 | 13.41 | +0.08 | +0.60% | 726,600 |
| Sep 21, 2026 | 13.38 | 13.55 | 13.22 | 13.33 | +0.09 | +0.68% | 826,600 |
| Sep 18, 2026 | 13.42 | 13.47 | 13.13 | 13.24 | -0.11 | -0.82% | 2,176,200 |
| Sep 17, 2026 | 13.62 | 13.78 | 13.27 | 13.35 | -0.05 | -0.37% | 962,900 |
| Sep 16, 2026 | 13.62 | 13.85 | 13.30 | 13.40 | -0.12 | -0.89% | 1,093,300 |
| Sep 15, 2026 | 13.83 | 13.97 | 13.42 | 13.52 | -0.24 | -1.74% | 1,441,300 |
| Sep 14, 2026 | 13.07 | 13.83 | 13.01 | 13.76 | +0.57 | +4.32% | 1,106,600 |
| Sep 11, 2026 | 13.22 | 13.35 | 13.08 | 13.19 | +0.19 | +1.46% | 818,700 |
| Sep 10, 2026 | 13.00 | 13.50 | 12.95 | 13.00 | -0.13 | -0.99% | 981,300 |
| Sep 9, 2026 | 13.97 | 14.19 | 12.92 | 13.13 | -0.98 | -6.95% | 2,269,400 |
| Sep 8, 2026 | 14.10 | 14.38 | 13.80 | 14.11 | +0.14 | +1.00% | 2,106,100 |
| Sep 4, 2026 | 13.43 | 13.97 | 13.17 | 13.97 | +0.49 | +3.64% | 1,469,200 |
| Sep 3, 2026 | 13.20 | 13.50 | 13.00 | 13.48 | +0.44 | +3.37% | 1,352,300 |
| Sep 2, 2026 | 12.61 | 13.16 | 12.52 | 13.04 | +0.47 | +3.74% | 1,530,400 |
| Sep 1, 2026 | 12.84 | 12.99 | 12.38 | 12.57 | -0.58 | -4.41% | 1,558,000 |
| Aug 31, 2026 | 12.84 | 13.33 | 12.82 | 13.15 | +0.26 | +2.02% | 1,258,400 |
| Aug 28, 2026 | 13.15 | 13.25 | 12.85 | 12.89 | -0.18 | -1.38% | 1,088,200 |
| Aug 27, 2026 | 13.18 | 13.41 | 13.04 | 13.07 | +0.01 | +0.08% | 1,285,300 |
| Aug 26, 2026 | 13.30 | 13.45 | 12.92 | 13.06 | -0.26 | -1.95% | 771,000 |
| Aug 25, 2026 | 13.23 | 13.42 | 13.16 | 13.32 | +0.23 | +1.76% | 675,400 |
| Aug 24, 2026 | 13.12 | 13.43 | 13.06 | 13.09 | -0.01 | -0.08% | 761,800 |
| Aug 21, 2026 | 13.08 | 13.13 | 12.84 | 13.10 | +0.06 | +0.46% | 1,154,800 |
| Aug 20, 2026 | 13.54 | 13.68 | 13.03 | 13.04 | -0.53 | -3.91% | 1,288,500 |
| Aug 19, 2026 | 13.51 | 13.65 | 13.21 | 13.57 | +0.19 | +1.42% | 981,000 |
| Aug 18, 2026 | 13.58 | 13.82 | 13.36 | 13.38 | -0.33 | -2.41% | 1,224,700 |
| Aug 17, 2026 | 14.24 | 14.37 | 13.66 | 13.71 | -0.62 | -4.33% | 1,465,200 |
| Aug 14, 2026 | 14.34 | 14.66 | 14.20 | 14.33 | -0.02 | -0.14% | 820,200 |
65 days, newest first. Daily bars as drawn on the ARLO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.