Want to see ARLO full AI Analyst Report?
Arlo Technologies (ARLO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.55 | 14.77 | 14.07 | 14.47 | 14.47 | -1.90% | 2,155,711 | 1.45 |
| Oct 29, 2026 | 13.69 | 14.80 | 13.59 | 14.75 | 14.75 | +8.14% | 2,346,419 | 1.60 |
| Oct 28, 2026 | 12.92 | 13.65 | 12.81 | 13.64 | 13.64 | +4.52% | 1,690,962 | 1.16 |
| Oct 27, 2026 | 13.21 | 13.50 | 12.74 | 13.05 | 13.05 | +5.41% | 2,611,587 | 1.81 |
| Oct 26, 2026 | 12.95 | 12.96 | 11.65 | 12.38 | 12.38 | -4.99% | 2,448,073 | 1.73 |
| Oct 23, 2026 | 12.61 | 13.07 | 12.48 | 13.03 | 13.03 | +3.41% | 1,390,348 | 0.98 |
| Oct 22, 2026 | 12.15 | 12.76 | 12.15 | 12.60 | 12.60 | +3.70% | 3,897,680 | 2.84 |
| Oct 21, 2026 | 12.32 | 12.40 | 11.64 | 12.15 | 12.15 | -2.96% | 1,524,872 | 1.11 |
| Oct 20, 2026 | 12.21 | 12.58 | 12.10 | 12.52 | 12.52 | +2.20% | 1,548,020 | 1.14 |
| Oct 19, 2026 | 12.24 | 12.27 | 12.02 | 12.25 | 12.25 | +0.74% | 1,281,178 | 0.95 |
| Oct 16, 2026 | 12.45 | 12.54 | 12.00 | 12.16 | 12.16 | -2.25% | 1,358,692 | 1.01 |
| Oct 15, 2026 | 11.85 | 12.44 | 11.72 | 12.44 | 12.44 | +5.25% | 2,646,669 | 2.01 |
| Oct 14, 2026 | 11.91 | 12.07 | 11.72 | 11.82 | 11.82 | -2.07% | 1,235,774 | 0.94 |
| Oct 13, 2026 | 12.10 | 12.27 | 11.94 | 12.07 | 12.07 | -0.33% | 2,122,148 | 1.64 |
| Oct 12, 2026 | 12.46 | 12.49 | 12.09 | 12.11 | 12.11 | -2.34% | 1,536,125 | 1.20 |
| Oct 09, 2026 | 12.17 | 12.42 | 12.06 | 12.40 | 12.40 | +2.06% | 1,042,223 | 0.81 |
| Oct 08, 2026 | 11.90 | 12.21 | 11.81 | 12.15 | 12.15 | +1.67% | 1,870,437 | 1.48 |
| Oct 07, 2026 | 12.54 | 12.54 | 11.62 | 11.95 | 11.95 | -6.64% | 3,438,036 | 2.81 |
| Oct 06, 2026 | 12.73 | 12.82 | 12.54 | 12.80 | 12.80 | +1.67% | 1,017,698 | 0.83 |
| Oct 05, 2026 | 12.76 | 13.00 | 12.59 | 12.59 | 12.59 | -1.49% | 1,455,919 | 1.19 |
| Oct 02, 2026 | 12.98 | 13.19 | 12.70 | 12.78 | 12.78 | +0.08% | 1,377,210 | 1.11 |
| Oct 01, 2026 | 12.58 | 13.00 | 12.43 | 12.77 | 12.77 | +2.98% | 1,337,370 | 1.08 |
| Sep 30, 2026 | 12.39 | 12.62 | 12.36 | 12.40 | 12.40 | -0.24% | 1,113,644 | 0.91 |
| Sep 29, 2026 | 12.67 | 12.68 | 12.38 | 12.43 | 12.43 | -1.35% | 815,329 | 0.67 |
| Sep 28, 2026 | 12.68 | 12.77 | 12.29 | 12.60 | 12.60 | -1.87% | 1,174,402 | 0.96 |
| Sep 25, 2026 | 13.03 | 13.23 | 12.84 | 12.84 | 12.84 | -1.38% | 1,119,127 | 0.91 |
| Sep 24, 2026 | 13.33 | 13.65 | 12.85 | 13.02 | 13.02 | -4.69% | 1,800,207 | 1.47 |
| Sep 23, 2026 | 13.40 | 13.78 | 13.01 | 13.66 | 13.66 | +1.86% | 1,299,198 | 1.04 |
| Sep 22, 2026 | 13.55 | 13.55 | 13.16 | 13.41 | 13.41 | +0.60% | 726,651 | 0.58 |
| Sep 21, 2026 | 13.38 | 13.55 | 13.22 | 13.33 | 13.33 | +0.68% | 826,753 | 0.66 |
| Sep 18, 2026 | 13.42 | 13.47 | 13.13 | 13.24 | 13.24 | -0.82% | 2,176,178 | 1.75 |
| Sep 17, 2026 | 13.62 | 13.78 | 13.27 | 13.35 | 13.35 | -0.37% | 918,875 | 0.74 |
| Sep 16, 2026 | 13.62 | 13.85 | 13.30 | 13.40 | 13.40 | -0.89% | 1,093,265 | 0.86 |
| Sep 15, 2026 | 13.83 | 13.97 | 13.42 | 13.52 | 13.52 | -1.74% | 1,441,258 | 1.14 |
| Sep 14, 2026 | 13.07 | 13.83 | 13.01 | 13.76 | 13.76 | +4.32% | 1,106,688 | 0.88 |
| Sep 11, 2026 | 13.22 | 13.35 | 13.08 | 13.19 | 13.19 | +1.46% | 818,713 | 0.65 |
| Sep 10, 2026 | 13.00 | 13.50 | 12.95 | 13.00 | 13.00 | -0.99% | 981,304 | 0.77 |
| Sep 09, 2026 | 13.97 | 14.19 | 12.92 | 13.13 | 13.13 | -6.95% | 2,269,444 | 1.82 |
| Sep 08, 2026 | 14.10 | 14.38 | 13.80 | 14.11 | 14.11 | +1.00% | 2,106,092 | 1.72 |
| Sep 07, 2026 | 13.43 | 13.97 | 13.17 | 13.97 | 13.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.43 | 13.97 | 13.17 | 13.97 | 13.97 | +3.64% | 1,469,510 | 1.19 |
| Sep 03, 2026 | 13.20 | 13.50 | 13.00 | 13.48 | 13.48 | +3.37% | 1,261,230 | 1.03 |
| Sep 02, 2026 | 12.61 | 13.16 | 12.52 | 13.04 | 13.04 | +3.74% | 1,530,418 | 1.26 |
| Sep 01, 2026 | 12.84 | 12.99 | 12.38 | 12.57 | 12.57 | -4.41% | 1,348,380 | 1.11 |
| Aug 31, 2026 | 12.84 | 13.33 | 12.82 | 13.15 | 13.15 | +2.02% | 1,258,389 | 1.04 |
| Aug 28, 2026 | 13.15 | 13.25 | 12.85 | 12.89 | 12.89 | -1.38% | 1,088,184 | 0.89 |
| Aug 27, 2026 | 13.18 | 13.41 | 13.04 | 13.07 | 13.07 | +0.08% | 1,285,283 | 1.05 |
| Aug 26, 2026 | 13.30 | 13.45 | 12.92 | 13.06 | 13.06 | -1.95% | 771,059 | 0.63 |
| Aug 25, 2026 | 13.23 | 13.42 | 13.16 | 13.32 | 13.32 | +1.76% | 675,427 | 0.55 |
| Aug 24, 2026 | 13.12 | 13.43 | 13.06 | 13.09 | 13.09 | -0.08% | 762,086 | 0.61 |