Arlo Technologies Inc. (ARLO)
NYSE: ARLO
· Real-Time Price · USD
17.43
0.09 (0.52%)
At close: Sep 12, 2025, 3:59 PM
17.57
0.80%
After-hours: Sep 12, 2025, 07:31 PM EDT
ARLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.24 | 17.65 | 17.23 | 17.43 | 17.43 | 0.52% | 997,074 |
| Sep 11, 2025 | 17.07 | 17.57 | 16.97 | 17.34 | 17.34 | 2.48% | 1,550,341 |
| Sep 10, 2025 | 17.54 | 17.76 | 16.53 | 16.92 | 16.92 | -3.37% | 1,826,428 |
| Sep 9, 2025 | 18.06 | 18.11 | 17.38 | 17.51 | 17.51 | -3.21% | 1,770,771 |
| Sep 8, 2025 | 18.20 | 18.59 | 18.08 | 18.09 | 18.09 | -0.22% | 1,002,900 |
| Sep 5, 2025 | 18.26 | 18.39 | 17.91 | 18.13 | 18.13 | -0.60% | 1,464,200 |
| Sep 4, 2025 | 18.35 | 18.41 | 17.81 | 18.24 | 18.24 | -0.92% | 1,473,548 |
| Sep 3, 2025 | 18.13 | 18.75 | 18.04 | 18.41 | 18.41 | 2.62% | 2,265,426 |
| Sep 2, 2025 | 17.38 | 17.99 | 17.12 | 17.94 | 17.94 | 3.04% | 1,917,500 |
| Aug 29, 2025 | 17.80 | 17.95 | 17.21 | 17.41 | 17.41 | -2.46% | 1,577,200 |
| Aug 28, 2025 | 17.71 | 17.88 | 17.54 | 17.85 | 17.85 | 1.54% | 933,525 |
| Aug 27, 2025 | 17.21 | 17.66 | 17.15 | 17.58 | 17.58 | 2.03% | 1,289,336 |
| Aug 26, 2025 | 17.10 | 17.37 | 16.92 | 17.23 | 17.23 | 1.41% | 1,206,258 |
| Aug 25, 2025 | 17.58 | 17.74 | 16.99 | 16.99 | 16.99 | -3.14% | 1,598,809 |
| Aug 22, 2025 | 17.00 | 17.87 | 17.00 | 17.54 | 17.54 | 4.16% | 1,729,645 |
| Aug 21, 2025 | 16.66 | 16.93 | 16.56 | 16.84 | 16.84 | 1.08% | 1,247,900 |
| Aug 20, 2025 | 16.75 | 16.76 | 16.41 | 16.66 | 16.66 | -0.72% | 860,100 |
| Aug 19, 2025 | 17.05 | 17.23 | 16.68 | 16.78 | 16.78 | -1.93% | 784,142 |
| Aug 18, 2025 | 16.48 | 17.30 | 16.44 | 17.11 | 17.11 | 3.89% | 1,381,900 |
| Aug 15, 2025 | 16.66 | 16.86 | 16.10 | 16.47 | 16.47 | -0.78% | 1,157,636 |