ARLO | ARLO TECH | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ARLO TECH (ARLO)

NYSE

$13.39+$0.20 (+1.51%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.4B
Market Cap
-24.33%
1-Year Change
Building Products & Equipment
Industry

1 Month
-10.45%

Low Price$12.57

High Price$14.33
3 Months
+3.78%

Low Price$12.37

High Price$15.93
1 Year
-24.33%

Low Price$11.23

High Price$19.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.22	13.35	13.08	13.19	+1.46%	840,539
09/10/2026	13.00	13.50	12.95	13.00	-0.99%	981,304
09/09/2026	13.97	14.19	12.92	13.13	-6.95%	2,269,444
09/08/2026	14.10	14.38	13.80	14.11	+1.00%	2,106,089
09/04/2026	13.43	13.97	13.17	13.97	+3.64%	1,469,510
09/03/2026	13.20	13.50	13.00	13.48	+3.37%	1,352,367
09/02/2026	12.61	13.16	12.52	13.04	+3.74%	1,530,418
09/01/2026	12.84	12.99	12.38	12.57	-4.41%	1,558,128
08/31/2026	12.84	13.33	12.82	13.15	+2.02%	1,258,416
08/28/2026	13.15	13.25	12.85	12.89	-1.38%	1,088,188
08/27/2026	13.18	13.41	13.04	13.07	+0.08%	1,270,557
08/26/2026	13.30	13.45	12.92	13.06	-1.95%	771,059
08/25/2026	13.23	13.42	13.16	13.32	+1.76%	675,428
08/24/2026	13.12	13.43	13.06	13.09	-0.08%	762,086
08/21/2026	13.08	13.13	12.84	13.10	+0.46%	1,157,058
08/20/2026	13.54	13.68	13.03	13.04	-3.91%	1,288,491
08/19/2026	13.51	13.65	13.21	13.57	+1.42%	981,013
08/18/2026	13.58	13.82	13.36	13.38	-2.41%	1,224,731
08/17/2026	14.24	14.37	13.66	13.71	-4.33%	1,465,202
08/14/2026	14.34	14.66	14.20	14.33	-0.14%	820,365
08/13/2026	14.07	14.37	14.04	14.35	+3.02%	1,386,884
08/12/2026	14.84	14.98	13.91	13.93	-5.43%	1,858,656
08/11/2026	14.44	15.00	14.44	14.73	0.00%	1,515,893
08/10/2026	15.01	15.36	13.70	14.73	-3.28%	3,364,080
08/07/2026	15.98	16.61	14.86	15.23	-1.55%	2,594,268
08/06/2026	15.77	15.85	15.43	15.47	-2.89%	1,260,888
08/06/2026	$0.28 Earnings
08/05/2026	16.00	16.00	15.70	15.93	0.00%	1,075,473
08/04/2026	15.12	16.00	15.03	15.93	+6.27%	1,344,326
08/03/2026	14.86	15.08	14.67	14.99	+1.83%	923,132
07/31/2026	14.50	14.92	14.41	14.72	+1.73%	1,139,199
07/30/2026	14.51	14.80	14.20	14.47	-0.28%	1,492,615
07/29/2026	14.21	14.83	14.21	14.51	+1.97%	1,042,612
07/28/2026	13.86	14.45	13.51	14.23	+2.52%	1,408,423
07/27/2026	13.27	13.96	13.27	13.88	+7.85%	1,224,114
07/24/2026	12.70	13.05	12.49	12.87	+2.71%	1,102,151
07/23/2026	12.82	12.89	12.38	12.53	-3.09%	968,168
07/22/2026	13.24	13.32	12.82	12.93	-2.34%	803,387
07/21/2026	13.23	13.45	13.05	13.24	+0.30%	934,914
07/20/2026	13.18	13.40	13.02	13.20	-0.83%	772,540
07/17/2026	12.78	13.45	12.74	13.31	+1.76%	1,277,285
07/16/2026	12.80	13.09	12.66	13.08	+1.87%	795,998
07/15/2026	13.33	13.39	12.74	12.84	-2.65%	811,968
07/14/2026	13.11	13.21	12.91	13.19	+0.61%	923,076
07/13/2026	13.03	13.19	12.75	13.11	+0.85%	823,545
07/10/2026	13.22	13.37	12.76	13.00	-0.76%	892,328
07/09/2026	12.75	13.19	12.50	13.10	+2.34%	952,536
07/08/2026	13.23	13.23	12.44	12.80	-2.81%	1,382,385
07/07/2026	13.51	13.92	13.02	13.17	-0.15%	2,348,565
07/06/2026	12.88	13.39	12.64	13.19	+1.62%	1,302,552
07/02/2026	13.46	13.58	12.71	12.98	-4.21%	1,223,600
07/01/2026	13.63	14.01	13.52	13.55	+0.52%	1,343,019
06/30/2026	12.85	13.65	12.75	13.48	+3.30%	1,302,838
06/29/2026	12.57	13.21	12.32	13.05	+4.15%	1,457,664
06/26/2026	12.31	12.83	12.31	12.53	+1.29%	3,116,978
06/25/2026	12.61	12.95	12.29	12.37	-0.40%	891,623
06/24/2026	12.70	12.91	12.38	12.42	-3.04%	1,094,230
06/23/2026	13.12	13.32	12.60	12.81	-3.10%	1,276,085
06/22/2026	12.95	13.26	12.84	13.22	+1.23%	887,206
06/18/2026	12.76	13.19	12.66	13.06	+2.92%	2,461,446
06/17/2026	13.26	13.52	12.63	12.69	-4.23%	1,291,140
06/16/2026	13.39	13.48	13.21	13.25	+0.30%	868,249
06/15/2026	13.01	13.49	12.88	13.21	+2.24%	1,174,694
06/12/2026	12.77	13.01	12.57	12.92	+1.65%	990,514
06/11/2026	12.32	12.77	12.15	12.71	+3.17%	792,506
06/10/2026	12.68	12.95	12.27	12.32	-3.52%	1,044,843
06/09/2026	12.64	12.91	12.48	12.77	+0.79%	994,305
06/08/2026	12.77	12.95	12.66	12.67	-1.02%	813,868
06/05/2026	12.85	13.21	12.71	12.80	-1.01%	1,102,712
06/04/2026	13.03	13.28	12.73	12.93	+0.23%	854,119
06/03/2026	13.29	13.35	12.68	12.90	-3.52%	1,042,045
06/02/2026	13.59	13.69	13.14	13.37	-2.83%	1,168,833
06/01/2026	13.37	13.89	13.31	13.76	+3.15%	1,892,810
05/29/2026	13.31	13.41	13.16	13.34	+0.53%	1,323,478
05/28/2026	13.24	13.43	13.09	13.27	+0.45%	721,860
05/27/2026	13.51	13.80	13.21	13.21	-1.93%	1,074,504
05/26/2026	13.21	13.55	13.02	13.47	+2.36%	1,300,609
05/22/2026	12.92	13.22	12.82	13.16	+3.38%	952,400
05/21/2026	12.91	13.04	12.55	12.73	-2.45%	1,125,719
05/20/2026	12.66	13.13	12.55	13.05	+2.11%	1,613,547
05/19/2026	13.11	13.24	12.60	12.78	-1.31%	1,981,662
05/18/2026	12.46	13.11	12.32	12.95	+5.11%	2,451,976
05/15/2026	12.53	12.68	12.13	12.32	-3.07%	1,678,979
05/14/2026	12.84	13.00	12.45	12.71	+0.55%	1,302,595
05/13/2026	12.74	13.16	12.61	12.64	-2.39%	1,400,391
05/12/2026	13.70	13.71	12.80	12.95	-4.71%	2,296,629
05/11/2026	15.30	15.34	13.30	13.59	-10.89%	2,846,924
05/08/2026	16.12	16.89	14.83	15.25	+2.35%	4,022,418
05/07/2026	14.61	15.18	14.57	14.90	+2.26%	1,665,157
05/07/2026	$0.28 Earnings
05/06/2026	14.81	14.94	14.55	14.57	-1.09%	1,162,490
05/05/2026	14.84	14.95	14.60	14.73	-0.14%	933,115
05/04/2026	14.57	14.83	14.27	14.75	+0.96%	1,108,367
05/01/2026	14.19	14.71	13.88	14.61	+3.99%	1,607,782
04/30/2026	14.03	14.24	13.88	14.05	+0.21%	1,211,611
04/29/2026	13.95	14.22	13.81	14.02	+0.14%	952,177
04/28/2026	14.08	14.28	13.78	14.00	-1.48%	1,562,058
04/27/2026	14.62	14.84	14.14	14.21	-2.67%	1,056,170
04/24/2026	14.23	14.68	14.23	14.60	+3.03%	908,348
04/23/2026	14.50	14.51	13.98	14.17	-2.88%	718,189