5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-21.08%
6 MONTH PERFORMANCE
-21.49%
YEAR-TO-DATE PERFORMANCE
-18.05%
1 YEAR PERFORMANCE
-16.26%
Arlo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $9.00 | $9.18 (2%) | $9.22 | $9.00 | 580,513 | $924.31 M |
| 04/14/2025 | $9.35 | $9.07 (-2.99%) | $9.35 | $8.83 | 815,400 | $913.23 M |
| 04/11/2025 | $8.79 | $8.88 (1.02%) | $8.99 | $8.50 | 919,100 | $894.10 M |
| 04/10/2025 | $9.06 | $8.83 (-2.54%) | $9.19 | $8.72 | 903,807 | $889.07 M |
| 04/09/2025 | $8.43 | $9.43 (11.86%) | $9.88 | $8.37 | 1.14 M | $949.48 M |
| 04/08/2025 | $9.11 | $8.41 (-7.68%) | $9.11 | $8.13 | 1.18 M | $846.78 M |
| 04/07/2025 | $7.97 | $8.71 (9.28%) | $9.07 | $7.94 | 1.53 M | $876.98 M |
| 04/04/2025 | $8.22 | $8.47 (3.04%) | $8.48 | $7.84 | 1.36 M | $852.82 M |
| 04/03/2025 | $8.99 | $8.51 (-5.34%) | $9.00 | $8.34 | 1.17 M | $856.85 M |
| 04/02/2025 | $9.58 | $9.63 (0.52%) | $9.81 | $9.43 | 1.05 M | $969.62 M |
| 04/01/2025 | $9.91 | $9.75 (-1.61%) | $9.95 | $9.66 | 803,219 | $981.70 M |
| 03/31/2025 | $10.04 | $9.87 (-1.69%) | $10.11 | $9.77 | 889,400 | $993.78 M |
| 03/28/2025 | $10.43 | $10.26 (-1.63%) | $10.45 | $10.04 | 1.03 M | $1.03 B |
| 03/27/2025 | $10.69 | $10.47 (-2.06%) | $10.82 | $10.46 | 759,540 | $1.05 B |
| 03/26/2025 | $10.67 | $10.71 (0.37%) | $10.74 | $10.49 | 683,955 | $1.08 B |
| 03/25/2025 | $10.83 | $10.56 (-2.49%) | $10.87 | $10.55 | 861,547 | $1.06 B |
| 03/24/2025 | $10.77 | $10.87 (0.93%) | $10.94 | $10.76 | 703,198 | $1.09 B |
| 03/21/2025 | $10.46 | $10.53 (0.67%) | $10.74 | $10.34 | 1.43 M | $1.06 B |
| 03/20/2025 | $10.75 | $10.70 (-0.47%) | $11.07 | $10.58 | 1.31 M | $1.08 B |
| 03/19/2025 | $10.64 | $10.87 (2.16%) | $10.96 | $10.53 | 1.04 M | $1.09 B |
| 03/18/2025 | $10.72 | $10.60 (-1.12%) | $10.98 | $10.50 | 1.16 M | $1.07 B |
| 03/17/2025 | $10.66 | $11.04 (3.56%) | $11.21 | $10.59 | 683,221 | $1.11 B |
| 03/14/2025 | $10.70 | $10.63 (-0.65%) | $10.87 | $10.51 | 1.06 M | $1.07 B |
| 03/13/2025 | $10.59 | $10.53 (-0.57%) | $10.68 | $10.25 | 978,500 | $1.06 B |
| 03/12/2025 | $10.99 | $10.61 (-3.46%) | $11.18 | $10.54 | 899,442 | $1.07 B |
| 03/11/2025 | $10.96 | $10.93 (-0.27%) | $11.39 | $10.88 | 1.25 M | $1.10 B |
| 03/10/2025 | $11.52 | $10.97 (-4.77%) | $11.63 | $10.86 | 1.46 M | $1.10 B |
| 03/07/2025 | $11.80 | $11.82 (0.17%) | $11.98 | $11.51 | 1.22 M | $1.19 B |
| 03/06/2025 | $11.91 | $11.85 (-0.5%) | $12.36 | $11.80 | 1.25 M | $1.19 B |
| 03/05/2025 | $11.83 | $12.28 (3.8%) | $12.33 | $11.70 | 1.40 M | $1.24 B |
| 03/04/2025 | $11.89 | $11.84 (-0.42%) | $12.04 | $11.08 | 1.94 M | $1.19 B |
| 03/03/2025 | $14.14 | $12.15 (-14.07%) | $14.26 | $12.07 | 3.04 M | $1.22 B |
| 02/28/2025 | $12.53 | $14.38 (14.76%) | $14.47 | $12.39 | 2.93 M | $1.45 B |
| 02/27/2025 | $11.90 | $11.92 (0.17%) | $12.20 | $11.64 | 1.49 M | $1.20 B |
| 02/26/2025 | $11.78 | $11.88 (0.85%) | $12.02 | $11.59 | 912,800 | $1.20 B |
| 02/25/2025 | $11.62 | $11.76 (1.2%) | $11.88 | $11.41 | 854,309 | $1.18 B |
| 02/24/2025 | $11.46 | $11.55 (0.79%) | $11.62 | $11.31 | 617,216 | $1.16 B |
| 02/21/2025 | $11.39 | $11.47 (0.7%) | $11.59 | $11.21 | 657,100 | $1.14 B |
| 02/20/2025 | $11.32 | $11.24 (-0.71%) | $11.39 | $11.02 | 664,018 | $1.12 B |
| 02/19/2025 | $11.59 | $11.43 (-1.38%) | $11.71 | $11.36 | 682,585 | $1.14 B |
| 02/18/2025 | $11.61 | $11.64 (0.26%) | $11.77 | $11.50 | 467,088 | $1.16 B |
| 02/14/2025 | $11.41 | $11.59 (1.58%) | $11.60 | $11.35 | 301,240 | $1.16 B |
| 02/13/2025 | $11.30 | $11.48 (1.59%) | $11.51 | $11.19 | 464,374 | $1.14 B |
| 02/12/2025 | $11.29 | $11.26 (-0.27%) | $11.39 | $10.98 | 633,600 | $1.12 B |
| 02/11/2025 | $11.52 | $11.52 (0%) | $11.68 | $11.41 | 442,873 | $1.15 B |
| 02/10/2025 | $11.22 | $11.56 (3.03%) | $11.59 | $11.15 | 404,926 | $1.15 B |
| 02/07/2025 | $11.36 | $11.18 (-1.58%) | $11.46 | $11.02 | 535,250 | $1.11 B |
| 02/06/2025 | $11.64 | $11.38 (-2.23%) | $11.69 | $11.12 | 916,672 | $1.13 B |
| 02/05/2025 | $11.70 | $11.52 (-1.54%) | $11.74 | $11.49 | 800,045 | $1.15 B |
| 02/04/2025 | $11.18 | $11.62 (3.94%) | $11.62 | $11.12 | 689,807 | $1.16 B |
| 02/03/2025 | $11.17 | $11.23 (0.54%) | $11.42 | $11.00 | 676,821 | $1.12 B |
| 01/31/2025 | $11.67 | $11.71 (0.34%) | $11.97 | $11.62 | 523,605 | $1.17 B |
| 01/30/2025 | $12.00 | $11.68 (-2.67%) | $12.21 | $11.65 | 411,624 | $1.16 B |
| 01/29/2025 | $11.85 | $11.72 (-1.1%) | $11.96 | $11.42 | 768,900 | $1.17 B |
| 01/28/2025 | $11.70 | $11.92 (1.88%) | $12.09 | $11.46 | 801,926 | $1.19 B |
| 01/27/2025 | $11.61 | $11.71 (0.86%) | $11.81 | $11.47 | 1.16 M | $1.17 B |
| 01/24/2025 | $12.03 | $11.84 (-1.58%) | $12.25 | $11.73 | 976,600 | $1.18 B |
| 01/23/2025 | $11.68 | $12.00 (2.74%) | $12.05 | $11.66 | 987,923 | $1.20 B |
| 01/22/2025 | $12.23 | $11.83 (-3.27%) | $12.39 | $11.74 | 848,469 | $1.18 B |
| 01/21/2025 | $11.93 | $12.19 (2.18%) | $12.35 | $11.93 | 977,604 | $1.22 B |
| 01/17/2025 | $12.06 | $11.83 (-1.91%) | $12.15 | $11.68 | 862,200 | $1.18 B |
| 01/16/2025 | $11.76 | $11.95 (1.62%) | $11.99 | $11.59 | 728,148 | $1.19 B |
| 01/15/2025 | $11.81 | $11.62 (-1.61%) | $11.98 | $11.56 | 649,000 | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
