-
5 DAY PERFORMANCE
-2.01% -
1 MONTH PERFORMANCE
-3.02% -
3 MONTH PERFORMANCE
-7.19% -
6 MONTH PERFORMANCE
-5.71% -
YEAR-TO-DATE PERFORMANCE
+17.96% -
1 YEAR PERFORMANCE
+26.89%
Arlo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.16 | $11.23 (0.63%) | $11.58 | $10.99 | 943,173 | $1.12 B |
| 11/15/2024 | $11.52 | $11.18 (-2.95%) | $11.55 | $11.13 | 729,347 | $1.11 B |
| 11/14/2024 | $11.53 | $11.40 (-1.13%) | $11.56 | $11.24 | 1.03 M | $1.14 B |
| 11/13/2024 | $11.84 | $11.46 (-3.21%) | $11.84 | $11.35 | 1.21 M | $1.14 B |
| 11/12/2024 | $11.97 | $11.72 (-2.09%) | $12.21 | $11.56 | 1.02 M | $1.17 B |
| 11/11/2024 | $12.05 | $12.14 (0.75%) | $12.21 | $11.68 | 1.21 M | $1.21 B |
| 11/08/2024 | $10.00 | $11.92 (19.2%) | $12.00 | $9.92 | 4.00 M | $1.19 B |
| 11/07/2024 | $11.84 | $12.16 (2.7%) | $12.45 | $11.74 | 1.70 M | $1.21 B |
| 11/06/2024 | $11.88 | $11.77 (-0.93%) | $12.20 | $11.59 | 1.53 M | $1.17 B |
| 11/05/2024 | $10.53 | $11.17 (6.08%) | $11.23 | $10.50 | 1.11 M | $1.11 B |
| 11/04/2024 | $10.24 | $10.56 (3.13%) | $10.60 | $10.14 | 602,802 | $1.05 B |
| 11/01/2024 | $10.24 | $10.28 (0.39%) | $10.49 | $10.19 | 914,022 | $1.01 B |
| 10/31/2024 | $10.74 | $10.16 (-5.4%) | $10.74 | $10.01 | 933,700 | $994.08 M |
| 10/30/2024 | $10.75 | $10.63 (-1.12%) | $10.94 | $10.55 | 720,030 | $1.04 B |
| 10/29/2024 | $10.84 | $10.90 (0.55%) | $11.05 | $10.84 | 312,600 | $1.07 B |
| 10/28/2024 | $11.05 | $10.99 (-0.54%) | $11.17 | $10.96 | 415,771 | $1.08 B |
| 10/25/2024 | $10.90 | $10.91 (0.09%) | $11.15 | $10.83 | 428,057 | $1.07 B |
| 10/24/2024 | $10.91 | $10.88 (-0.27%) | $10.97 | $10.74 | 426,300 | $1.06 B |
| 10/23/2024 | $11.20 | $10.76 (-3.93%) | $11.27 | $10.76 | 491,701 | $1.05 B |
| 10/22/2024 | $11.28 | $11.25 (-0.27%) | $11.39 | $11.06 | 460,800 | $1.10 B |
| 10/21/2024 | $11.50 | $11.40 (-0.87%) | $11.57 | $11.24 | 524,600 | $1.12 B |
| 10/18/2024 | $11.89 | $11.58 (-2.61%) | $11.94 | $11.53 | 569,032 | $1.13 B |
| 10/17/2024 | $11.86 | $11.84 (-0.17%) | $12.02 | $11.74 | 415,000 | $1.16 B |
| 10/16/2024 | $11.81 | $11.86 (0.42%) | $11.97 | $11.68 | 614,552 | $1.16 B |
| 10/15/2024 | $11.40 | $11.68 (2.46%) | $11.88 | $11.40 | 1.15 M | $1.14 B |
| 10/14/2024 | $11.08 | $11.44 (3.25%) | $11.53 | $10.98 | 816,060 | $1.12 B |
| 10/11/2024 | $10.69 | $11.07 (3.55%) | $11.15 | $10.68 | 729,300 | $1.08 B |
| 10/10/2024 | $10.74 | $10.74 (0%) | $10.76 | $10.44 | 1.00 M | $1.05 B |
| 10/09/2024 | $11.11 | $10.91 (-1.8%) | $11.27 | $10.86 | 897,743 | $1.07 B |
| 10/08/2024 | $11.26 | $11.11 (-1.33%) | $11.30 | $11.05 | 548,244 | $1.09 B |
| 10/07/2024 | $11.39 | $11.14 (-2.19%) | $11.50 | $11.00 | 710,930 | $1.09 B |
| 10/04/2024 | $11.27 | $11.47 (1.77%) | $11.47 | $11.05 | 705,000 | $1.12 B |
| 10/03/2024 | $11.36 | $11.02 (-2.99%) | $11.56 | $10.98 | 622,000 | $1.08 B |
| 10/02/2024 | $11.73 | $11.46 (-2.3%) | $11.94 | $11.44 | 422,289 | $1.12 B |
| 10/01/2024 | $12.08 | $11.75 (-2.73%) | $12.20 | $11.46 | 669,217 | $1.15 B |
| 09/30/2024 | $11.81 | $12.11 (2.54%) | $12.11 | $11.77 | 877,500 | $1.18 B |
| 09/27/2024 | $12.04 | $11.83 (-1.74%) | $12.13 | $11.73 | 636,945 | $1.16 B |
| 09/26/2024 | $12.24 | $11.97 (-2.21%) | $12.27 | $11.51 | 696,812 | $1.17 B |
| 09/25/2024 | $11.95 | $12.01 (0.5%) | $12.18 | $11.81 | 624,222 | $1.18 B |
| 09/24/2024 | $12.20 | $12.03 (-1.39%) | $12.63 | $12.00 | 844,845 | $1.18 B |
| 09/23/2024 | $11.85 | $11.85 (0%) | $12.09 | $11.65 | 511,300 | $1.16 B |
| 09/20/2024 | $11.81 | $11.72 (-0.76%) | $11.89 | $11.55 | 1.96 M | $1.15 B |
| 09/19/2024 | $11.69 | $11.65 (-0.34%) | $11.78 | $11.48 | 664,500 | $1.14 B |
| 09/18/2024 | $11.45 | $11.33 (-1.05%) | $11.72 | $10.97 | 823,306 | $1.11 B |
| 09/17/2024 | $11.69 | $11.46 (-1.97%) | $11.82 | $11.44 | 575,470 | $1.12 B |
| 09/16/2024 | $11.93 | $11.56 (-3.1%) | $11.99 | $11.41 | 587,600 | $1.13 B |
| 09/13/2024 | $11.74 | $11.97 (1.96%) | $12.18 | $11.72 | 536,300 | $1.17 B |
| 09/12/2024 | $11.31 | $11.60 (2.56%) | $11.71 | $11.22 | 534,375 | $1.13 B |
| 09/11/2024 | $11.14 | $11.24 (0.9%) | $11.27 | $10.77 | 608,882 | $1.10 B |
| 09/10/2024 | $11.09 | $11.20 (0.99%) | $11.26 | $10.89 | 918,708 | $1.10 B |
| 09/09/2024 | $11.00 | $11.00 (0%) | $11.26 | $10.82 | 859,736 | $1.08 B |
| 09/06/2024 | $11.23 | $11.02 (-1.87%) | $11.31 | $10.77 | 929,818 | $1.08 B |
| 09/05/2024 | $11.33 | $11.22 (-0.97%) | $11.43 | $11.19 | 584,804 | $1.10 B |
| 09/04/2024 | $11.43 | $11.34 (-0.79%) | $11.78 | $11.33 | 585,008 | $1.11 B |
| 09/03/2024 | $11.63 | $11.41 (-1.89%) | $11.79 | $11.30 | 889,500 | $1.12 B |
| 08/30/2024 | $12.05 | $11.74 (-2.57%) | $12.05 | $11.64 | 1.22 M | $1.15 B |
| 08/29/2024 | $12.26 | $12.06 (-1.63%) | $12.47 | $12.03 | 537,300 | $1.18 B |
| 08/28/2024 | $12.30 | $12.18 (-0.98%) | $12.46 | $12.01 | 623,700 | $1.19 B |
| 08/27/2024 | $12.55 | $12.41 (-1.12%) | $12.79 | $12.35 | 534,708 | $1.21 B |
| 08/26/2024 | $12.46 | $12.63 (1.36%) | $12.70 | $12.34 | 485,600 | $1.24 B |
| 08/23/2024 | $12.06 | $12.44 (3.15%) | $12.50 | $12.00 | 590,999 | $1.22 B |
| 08/22/2024 | $12.23 | $11.98 (-2.04%) | $12.26 | $11.98 | 538,100 | $1.17 B |
| 08/21/2024 | $12.22 | $12.26 (0.33%) | $12.35 | $12.09 | 515,412 | $1.20 B |
| 08/20/2024 | $12.20 | $12.12 (-0.66%) | $12.27 | $11.75 | 635,752 | $1.19 B |
| 08/19/2024 | $12.02 | $12.27 (2.08%) | $12.30 | $12.01 | 609,000 | $1.20 B |