ARLO | ARLO TECH | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ARLO TECH (ARLO)

NYSE

$12.01+$0.18 (+1.52%)

Price as of Nov 13, 2026 1:00 PM EST

$1.3B
Market Cap
-21.50%
1-Year Change
Building Products & Equipment
Industry

1 Month
-2.31%

Low Price$11.82

High Price$15.22
3 Months
-15.08%

Low Price$11.82

High Price$15.22
1 Year
-21.50%

Low Price$11.23

High Price$15.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	12.03	12.17	11.82	11.83	-3.74%	2,066,680
11/11/2026	12.58	12.80	12.18	12.29	-0.24%	2,361,633
11/10/2026	12.10	12.44	11.68	12.32	+1.48%	4,069,617
11/09/2026	12.37	12.52	11.75	12.14	-1.62%	3,343,519
11/06/2026	13.42	13.87	12.11	12.34	-16.85%	3,778,282
11/05/2026	15.10	15.22	14.28	14.84	-2.50%	2,243,321
11/05/2026	$0.24 Earnings
11/04/2026	13.97	15.64	13.85	15.22	+11.01%	3,102,744
11/03/2026	14.19	14.19	13.57	13.71	-2.97%	2,367,349
11/02/2026	14.48	14.99	14.00	14.13	-2.35%	2,604,367
10/30/2026	14.55	14.77	14.07	14.47	-1.90%	2,155,714
10/29/2026	13.69	14.80	13.59	14.75	+8.14%	2,347,118
10/28/2026	12.92	13.65	12.81	13.64	+4.52%	1,691,322
10/27/2026	13.21	13.50	12.74	13.05	+5.41%	2,611,618
10/26/2026	12.95	12.96	11.65	12.38	-4.99%	2,448,073
10/23/2026	12.61	13.07	12.48	13.03	+3.41%	1,390,352
10/22/2026	12.15	12.76	12.15	12.60	+3.70%	3,899,057
10/21/2026	12.32	12.40	11.64	12.15	-2.96%	1,524,872
10/20/2026	12.21	12.58	12.10	12.52	+2.20%	1,548,020
10/19/2026	12.24	12.27	12.02	12.25	+0.74%	1,281,183
10/16/2026	12.45	12.54	12.00	12.16	-2.25%	1,358,693
10/15/2026	11.85	12.44	11.72	12.44	+5.25%	2,646,669
10/14/2026	11.91	12.07	11.72	11.82	-2.07%	1,235,774
10/13/2026	12.10	12.27	11.94	12.07	-0.33%	2,122,148
10/12/2026	12.46	12.49	12.09	12.11	-2.34%	1,536,125
10/09/2026	12.17	12.42	12.06	12.40	+2.06%	1,042,223
10/08/2026	11.90	12.21	11.81	12.15	+1.67%	1,870,437
10/07/2026	12.54	12.54	11.62	11.95	-6.64%	3,438,036
10/06/2026	12.73	12.82	12.54	12.80	+1.67%	1,017,698
10/05/2026	12.76	13.00	12.59	12.59	-1.49%	1,456,001
10/02/2026	12.98	13.19	12.70	12.78	+0.08%	1,377,210
10/01/2026	12.58	13.00	12.43	12.77	+2.98%	1,383,739
09/30/2026	12.39	12.62	12.36	12.40	-0.24%	1,113,644
09/29/2026	12.67	12.68	12.38	12.43	-1.35%	815,329
09/28/2026	12.68	12.77	12.29	12.60	-1.87%	1,174,402
09/25/2026	13.03	13.23	12.84	12.84	-1.38%	1,119,127
09/24/2026	13.33	13.65	12.85	13.02	-4.69%	1,800,207
09/23/2026	13.40	13.78	13.01	13.66	+1.86%	1,299,198
09/22/2026	13.55	13.55	13.16	13.41	+0.60%	726,651
09/21/2026	13.38	13.55	13.22	13.33	+0.68%	826,753
09/18/2026	13.42	13.47	13.13	13.24	-0.82%	2,176,178
09/17/2026	13.62	13.78	13.27	13.35	-0.37%	962,879
09/16/2026	13.62	13.85	13.30	13.40	-0.89%	1,093,265
09/15/2026	13.83	13.97	13.42	13.52	-1.74%	1,441,258
09/14/2026	13.07	13.83	13.01	13.76	+4.32%	1,106,688
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