Arlo Technologies Inc. (ARLO)
NYSE: ARLO
· Real-Time Price · USD
17.26
0.18 (1.05%)
At close: Oct 03, 2025, 3:59 PM
17.08
-1.05%
After-hours: Oct 03, 2025, 06:55 PM EDT
ARLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.18 | 17.83 | 17.15 | 17.25 | 17.25 | 1.00% | 812,618 |
| Oct 2, 2025 | 17.03 | 17.16 | 16.83 | 17.08 | 17.08 | 0.95% | 1,051,400 |
| Oct 1, 2025 | 16.62 | 17.02 | 16.62 | 16.92 | 16.92 | -0.18% | 1,230,321 |
| Sep 30, 2025 | 17.18 | 17.27 | 16.71 | 16.95 | 16.95 | -1.11% | 1,283,461 |
| Sep 29, 2025 | 17.14 | 17.16 | 16.86 | 17.14 | 17.14 | 0.71% | 1,061,133 |
| Sep 26, 2025 | 16.90 | 17.22 | 16.78 | 17.02 | 17.02 | 0.65% | 980,300 |
| Sep 25, 2025 | 16.89 | 17.00 | 16.49 | 16.91 | 16.91 | -0.82% | 2,096,521 |
| Sep 24, 2025 | 18.00 | 18.00 | 17.04 | 17.05 | 17.05 | -5.23% | 1,419,568 |
| Sep 23, 2025 | 18.60 | 18.75 | 17.99 | 17.99 | 17.99 | -2.97% | 770,949 |
| Sep 22, 2025 | 18.04 | 18.60 | 17.87 | 18.54 | 18.54 | 2.60% | 1,078,100 |
| Sep 19, 2025 | 18.01 | 18.13 | 17.81 | 18.07 | 18.07 | 0.33% | 1,685,700 |
| Sep 18, 2025 | 18.39 | 18.50 | 18.00 | 18.01 | 18.01 | -0.55% | 2,400,014 |
| Sep 17, 2025 | 18.00 | 18.37 | 17.85 | 18.11 | 18.11 | 0.56% | 1,317,500 |
| Sep 16, 2025 | 17.67 | 18.10 | 17.48 | 18.01 | 18.01 | 1.87% | 960,511 |
| Sep 15, 2025 | 17.62 | 17.96 | 17.50 | 17.68 | 17.68 | 1.43% | 939,335 |
| Sep 12, 2025 | 17.24 | 17.65 | 17.23 | 17.43 | 17.43 | 0.52% | 997,122 |
| 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 |
Page 1 of 91