ARLO
ARLO TECH (ARLO)
NYSE
$13.17+$0.05 (+0.42%)
Price as of Jul 14, 2026 5:26 PM EDT
  • $1.4B
    Market Cap
  • -19.07%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +1.47%
    Low Price$12.37
    High Price$13.55
  • 3 Months
    -4.45%
    Low Price$12.32
    High Price$15.25
  • 1 Year
    -19.07%
    Low Price$11.23
    High Price$19.44
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
14.85
14.98
14.52
14.59
-1.29%
749,613
04/21/2026
15.05
15.29
14.70
14.78
-1.27%
962,864
04/20/2026
15.22
15.44
14.85
14.97
-1.45%
1,114,621
04/17/2026
14.95
15.43
14.92
15.19
+2.50%
1,487,458
04/16/2026
14.56
14.89
14.56
14.82
+2.14%
1,060,843
04/15/2026
13.95
14.57
13.95
14.51
+4.24%
912,887
04/14/2026
13.93
14.08
13.78
13.92
+1.46%
1,186,731
04/13/2026
13.11
13.74
13.11
13.72
+4.57%
968,501
04/10/2026
13.15
13.42
12.91
13.12
+0.54%
1,269,266
04/09/2026
13.55
13.80
12.77
13.05
-4.04%
1,588,614
04/08/2026
14.70
14.95
13.59
13.60
-3.89%
1,408,704
04/07/2026
13.80
14.18
13.66
14.15
+2.02%
735,972
04/06/2026
14.08
14.21
13.87
13.87
-1.14%
623,593
04/02/2026
13.79
14.22
13.68
14.03
-0.57%
585,131
04/01/2026
14.35
14.70
14.11
14.11
-0.84%
927,713
03/31/2026
13.92
14.32
13.76
14.23
+4.17%
932,250
03/30/2026
13.63
13.79
13.46
13.66
+1.49%
1,249,605
03/27/2026
14.05
14.10
13.44
13.46
-5.34%
961,797
03/26/2026
14.68
14.72
14.14
14.22
-3.40%
925,553
03/25/2026
15.14
15.20
14.53
14.72
-1.34%
865,943
03/24/2026
14.59
15.02
14.46
14.92
+1.50%
1,201,507
03/23/2026
14.57
14.85
14.34
14.70
+2.44%
1,228,795
03/20/2026
14.78
14.91
14.31
14.35
-3.37%
2,366,102
03/19/2026
14.09
14.90
14.03
14.85
+4.65%
1,219,630
03/18/2026
14.00
14.74
13.90
14.19
+0.71%
2,351,288
03/17/2026
13.95
14.21
13.92
14.09
+1.59%
1,494,534
03/16/2026
13.80
13.96
13.72
13.87
+1.99%
925,642
03/13/2026
13.54
14.02
13.39
13.60
+0.67%
1,473,503
03/12/2026
13.80
14.02
13.49
13.51
-3.57%
1,869,742
03/11/2026
13.54
14.02
13.50
14.01
+1.52%
1,415,041
03/10/2026
14.06
14.11
13.66
13.80
-1.92%
1,144,327
03/09/2026
13.64
14.14
13.63
14.07
+1.22%
1,111,046
03/06/2026
13.93
14.19
13.77
13.90
-2.32%
1,120,679
03/05/2026
14.89
15.10
13.95
14.23
-5.39%
1,515,683
03/04/2026
15.33
15.75
14.82
15.04
-0.33%
1,445,439
03/03/2026
14.76
15.15
14.30
15.09
-1.31%
3,132,778
03/02/2026
15.16
15.65
14.78
15.29
-2.55%
3,896,141
02/27/2026
14.58
16.37
14.50
15.69
+27.15%
6,231,840
02/26/2026
12.07
12.44
11.91
12.34
+3.61%
1,730,207
02/26/2026
$0.22 Earnings
02/25/2026
11.78
12.04
11.49
11.91
+2.58%
957,408
02/24/2026
11.49
11.90
11.49
11.61
+1.66%
1,082,876
02/23/2026
11.56
11.67
11.27
11.42
-1.64%
2,232,521
02/20/2026
11.50
11.99
11.50
11.61
-0.09%
1,174,530